Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.48	15.52	15.30	15.42	107,390	-0.05(-0.35%)
Mar 30, 2005	15.48	15.49	15.36	15.48	21,788	+0.14(+0.88%)
Mar 29, 2005	15.50	15.50	15.34	15.34	16,876	-0.07(-0.45%)
Mar 28, 2005	15.47	15.50	15.40	15.41	32,457	+0.01(+0.05%)
Mar 24, 2005	15.45	15.47	15.40	15.40	11,825	+0.00(+0.00%)
Mar 23, 2005	15.40	15.57	15.40	15.40	36,231	-0.07(-0.45%)
Mar 22, 2005	15.67	15.67	15.40	15.47	61,164	-0.12(-0.77%)
Mar 21, 2005	15.70	15.70	15.42	15.59	69,775	+0.12(+0.75%)
Mar 18, 2005	15.69	15.69	15.40	15.48	87,321	-0.16(-0.99%)
Mar 17, 2005	15.48	15.63	15.46	15.63	12,583	+0.00(+0.00%)
Mar 16, 2005	15.71	15.71	15.48	15.63	14,845	+0.16(+1.00%)
Mar 15, 2005	15.70	15.70	15.48	15.48	8,190	-0.05(-0.35%)
Mar 14, 2005	15.61	15.80	15.50	15.53	28,453	-0.08(-0.50%)
Mar 11, 2005	15.63	15.63	15.44	15.61	26,448	+0.07(+0.47%)
Mar 10, 2005	15.42	15.59	15.42	15.53	17,847	+0.08(+0.50%)
Mar 09, 2005	15.50	15.70	15.38	15.46	21,492	-0.23(-1.46%)
Mar 08, 2005	15.51	15.69	15.50	15.69	24,037	+0.17(+1.10%)
Mar 07, 2005	15.38	15.57	15.38	15.52	12,803	+0.06(+0.39%)
Mar 04, 2005	15.63	15.63	15.45	15.45	3,355	+0.11(+0.74%)
Mar 03, 2005	15.50	15.62	15.34	15.34	3,600	-0.27(-1.74%)
Mar 02, 2005	15.50	15.79	15.50	15.61	16,130	+0.09(+0.60%)
Mar 01, 2005	15.78	15.83	15.52	15.52	11,223	-0.12(-0.77%)
Feb 28, 2005	15.60	15.78	15.52	15.64	23,319	+0.05(+0.30%)
Feb 25, 2005	15.59	15.59	15.52	15.59	40,797	+0.00(+0.00%)
Feb 24, 2005	15.59	15.59	15.52	15.59	27,147	+0.05(+0.32%)
Feb 23, 2005	15.50	15.76	15.50	15.54	33,371	+0.05(+0.30%)
Feb 22, 2005	15.94	16.12	15.33	15.50	93,813	-0.44(-2.75%)
Feb 18, 2005	16.50	16.50	15.93	15.93	30,640	-0.32(-1.95%)
Feb 17, 2005	16.16	16.54	16.12	16.25	38,670	-0.39(-2.35%)
Feb 16, 2005	15.96	16.66	15.96	16.64	56,796	+0.56(+3.47%)
Feb 15, 2005	16.63	16.63	16.07	16.08	19,852	-0.40(-2.42%)
Feb 14, 2005	16.62	16.62	16.31	16.48	15,056	-0.10(-0.63%)
Feb 11, 2005	16.39	16.64	16.16	16.59	5,067	+0.28(+1.69%)
Feb 10, 2005	16.27	16.46	15.94	16.31	27,553	+0.09(+0.57%)
Feb 09, 2005	16.43	16.61	16.12	16.22	36,032	-0.26(-1.60%)
Feb 08, 2005	16.60	16.65	16.39	16.48	22,496	-0.17(-1.05%)
Feb 07, 2005	16.41	16.85	16.41	16.66	69,437	+0.30(+1.85%)
Feb 04, 2005	16.20	16.36	16.18	16.36	5,777	+0.21(+1.27%)
Feb 03, 2005	16.38	16.42	15.89	16.15	28,040	-0.05(-0.31%)
Feb 02, 2005	16.11	16.22	15.98	16.20	9,641	+0.02(+0.14%)
Feb 01, 2005	16.43	16.43	16.18	16.18	4,021	-0.38(-2.32%)
Jan 31, 2005	16.43	16.56	15.99	16.56	6,634	+0.51(+3.16%)
Jan 28, 2005	16.22	16.26	15.99	16.05	14,465	-0.28(-1.71%)
Jan 27, 2005	16.44	16.56	16.33	16.33	23,944	-0.10(-0.59%)
Jan 26, 2005	16.27	16.43	16.17	16.43	5,831	+0.20(+1.24%)
Jan 25, 2005	16.24	16.24	16.15	16.23	8,784	+0.07(+0.43%)
Jan 24, 2005	16.27	16.27	16.15	16.16	18,440	-0.13(-0.81%)
Jan 21, 2005	16.56	16.56	16.16	16.29	24,269	-0.18(-1.08%)
Jan 20, 2005	16.77	16.86	16.46	16.47	20,038	-0.32(-1.91%)
Jan 19, 2005	16.26	17.36	16.26	16.79	84,512	+0.63(+3.91%)
Jan 18, 2005	16.39	16.39	16.12	16.16	29,628	-0.12(-0.71%)
Jan 14, 2005	16.47	16.47	16.15	16.27	17,630	+0.12(+0.74%)
Jan 13, 2005	16.15	16.23	16.15	16.15	29,174	-0.12(-0.71%)
Jan 12, 2005	16.27	16.35	16.06	16.27	25,379	-0.06(-0.36%)
Jan 11, 2005	16.33	16.42	16.33	16.33	16,259	-0.02(-0.14%)
Jan 10, 2005	16.31	16.61	16.31	16.35	15,196	-0.05(-0.33%)
Jan 07, 2005	16.46	16.66	16.36	16.41	108,792	-0.07(-0.42%)
Jan 06, 2005	16.77	16.90	16.35	16.48	87,783	-0.21(-1.23%)
Jan 05, 2005	17.01	17.32	16.68	16.68	89,208	-0.74(-4.23%)
Jan 04, 2005	17.47	17.81	17.28	17.42	28,552	-0.34(-1.94%)

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.