Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.89	14.11	13.67	13.84	22,644	-0.16(-1.16%)
Mar 30, 2005	13.92	14.13	13.92	14.00	12,811	+0.22(+1.62%)
Mar 29, 2005	13.89	14.16	13.78	13.78	15,404	-0.23(-1.68%)
Mar 28, 2005	13.68	14.11	13.68	14.01	33,459	+0.20(+1.48%)
Mar 24, 2005	13.86	13.91	13.77	13.81	56,592	+0.16(+1.17%)
Mar 23, 2005	13.92	13.92	13.56	13.65	39,610	-0.29(-2.05%)
Mar 22, 2005	13.83	14.03	13.83	13.94	15,206	+0.01(+0.09%)
Mar 21, 2005	13.76	13.94	13.57	13.92	20,458	+0.23(+1.67%)
Mar 18, 2005	14.03	14.03	13.57	13.69	75,224	-0.13(-0.92%)
Mar 17, 2005	13.91	14.03	13.79	13.82	28,271	-0.19(-1.33%)
Mar 16, 2005	13.91	14.26	13.91	14.01	37,799	+0.06(+0.43%)
Mar 15, 2005	14.26	14.38	13.91	13.95	21,394	-0.06(-0.43%)
Mar 14, 2005	14.12	14.17	13.89	14.01	47,952	+0.09(+0.65%)
Mar 11, 2005	14.41	14.41	13.88	13.92	36,511	-0.32(-2.24%)
Mar 10, 2005	14.09	14.46	14.09	14.24	253,436	+0.01(+0.09%)
Mar 09, 2005	14.01	14.38	13.98	14.22	39,496	+0.21(+1.50%)
Mar 08, 2005	14.45	14.45	13.99	14.01	49,393	-0.32(-2.23%)
Mar 07, 2005	14.18	14.44	14.18	14.33	16,752	-0.05(-0.34%)
Mar 04, 2005	14.46	14.46	14.26	14.38	53,232	-0.02(-0.17%)
Mar 03, 2005	14.46	14.46	14.32	14.41	15,231	+0.10(+0.67%)
Mar 02, 2005	14.25	14.40	14.16	14.31	39,232	-0.09(-0.63%)
Mar 01, 2005	14.15	14.41	14.11	14.40	82,006	+0.39(+2.80%)
Feb 28, 2005	14.29	14.29	14.01	14.01	33,979	-0.30(-2.06%)
Feb 25, 2005	13.91	14.43	13.91	14.30	32,224	+0.20(+1.45%)
Feb 24, 2005	14.37	14.37	13.83	14.10	31,974	+0.12(+0.86%)
Feb 23, 2005	14.36	14.36	13.83	13.98	27,441	-0.08(-0.60%)
Feb 22, 2005	14.20	14.20	14.04	14.06	69,249	-0.14(-0.98%)
Feb 18, 2005	14.32	14.32	14.19	14.20	11,784	+0.00(+0.00%)
Feb 17, 2005	14.29	14.29	14.20	14.20	45,835	-0.09(-0.63%)
Feb 16, 2005	14.39	14.43	14.25	14.29	38,636	-0.20(-1.41%)
Feb 15, 2005	14.42	14.54	14.16	14.50	35,456	+0.01(+0.08%)
Feb 14, 2005	14.52	14.59	14.43	14.48	16,250	-0.03(-0.21%)
Feb 11, 2005	14.19	14.51	14.19	14.51	59,385	+0.25(+1.77%)
Feb 10, 2005	14.32	14.32	14.16	14.26	29,187	+0.10(+0.72%)
Feb 09, 2005	14.15	14.39	14.15	14.16	35,670	-0.11(-0.80%)
Feb 08, 2005	14.15	14.36	14.15	14.27	326,179	+0.01(+0.04%)
Feb 07, 2005	14.43	14.43	14.13	14.27	75,810	+0.05(+0.34%)
Feb 04, 2005	14.31	14.32	14.17	14.22	90,709	-0.23(-1.63%)
Feb 03, 2005	14.43	14.46	14.16	14.45	32,271	-0.01(-0.04%)
Feb 02, 2005	14.31	14.46	14.17	14.46	21,841	+0.06(+0.42%)
Feb 01, 2005	14.46	14.46	14.37	14.40	39,974	-0.06(-0.42%)
Jan 31, 2005	14.64	14.72	14.45	14.46	30,309	+0.04(+0.25%)
Jan 28, 2005	14.33	14.64	14.30	14.42	25,832	-0.29(-1.97%)
Jan 27, 2005	14.57	14.76	14.56	14.71	26,920	+0.14(+0.95%)
Jan 26, 2005	14.07	14.58	14.06	14.57	50,407	+0.47(+3.33%)
Jan 25, 2005	14.10	14.15	13.91	14.10	180,823	+0.07(+0.47%)
Jan 24, 2005	14.15	14.16	14.02	14.04	16,551	-0.10(-0.68%)
Jan 21, 2005	13.90	14.13	13.77	14.13	29,056	+0.36(+2.58%)
Jan 20, 2005	13.68	13.80	13.65	13.78	13,319	-0.02(-0.13%)
Jan 19, 2005	14.05	14.05	13.75	13.80	31,406	-0.03(-0.22%)
Jan 18, 2005	13.70	14.10	13.68	13.83	34,648	+0.00(+0.00%)
Jan 14, 2005	13.85	13.97	13.71	13.83	16,473	+0.04(+0.31%)
Jan 13, 2005	13.71	13.91	13.71	13.78	28,309	-0.10(-0.74%)
Jan 12, 2005	14.04	14.04	13.68	13.89	10,322	-0.03(-0.22%)
Jan 11, 2005	14.28	14.28	13.81	13.92	38,397	-0.23(-1.62%)
Jan 10, 2005	14.09	14.20	14.04	14.15	26,274	-0.03(-0.21%)
Jan 07, 2005	14.46	14.46	14.09	14.18	26,793	-0.14(-1.01%)
Jan 06, 2005	14.19	14.36	14.16	14.32	21,597	+0.07(+0.47%)
Jan 05, 2005	14.40	14.48	14.17	14.25	30,309	-0.22(-1.54%)
Jan 04, 2005	14.73	14.73	14.41	14.48	26,105	-0.07(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.