Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.88	14.04	13.80	14.00	980,336	+0.10(+0.72%)
Mar 30, 2005	13.78	13.90	13.76	13.90	988,143	+0.09(+0.64%)
Mar 29, 2005	14.32	14.42	13.71	13.81	1,496,235	-0.48(-3.38%)
Mar 28, 2005	14.42	14.49	14.20	14.29	849,688	-0.11(-0.78%)
Mar 24, 2005	14.33	14.52	14.31	14.40	603,847	+0.08(+0.57%)
Mar 23, 2005	14.40	14.54	14.32	14.32	660,886	-0.22(-1.51%)
Mar 22, 2005	14.57	14.90	14.52	14.54	618,983	-0.03(-0.17%)
Mar 21, 2005	14.70	14.70	14.29	14.57	532,787	-0.09(-0.64%)
Mar 18, 2005	14.80	14.80	14.45	14.66	1,212,474	-0.13(-0.89%)
Mar 17, 2005	14.53	14.91	14.47	14.79	827,701	+0.16(+1.07%)
Mar 16, 2005	14.83	14.88	14.48	14.64	1,387,256	-0.33(-2.22%)
Mar 15, 2005	15.06	15.16	14.97	14.97	757,279	-0.08(-0.50%)
Mar 14, 2005	15.25	15.26	14.97	15.04	710,437	-0.05(-0.33%)
Mar 11, 2005	14.97	15.29	14.97	15.09	582,019	+0.03(+0.21%)
Mar 10, 2005	15.50	15.51	14.82	15.06	1,195,586	-0.42(-2.72%)
Mar 09, 2005	15.62	15.65	15.16	15.48	1,372,279	+0.09(+0.57%)
Mar 08, 2005	15.50	15.56	15.27	15.40	1,049,324	-0.16(-1.05%)
Mar 07, 2005	15.76	15.79	15.55	15.56	774,804	-0.13(-0.84%)
Mar 04, 2005	15.43	15.82	15.43	15.69	1,160,534	+0.35(+2.29%)
Mar 03, 2005	15.44	15.60	15.30	15.34	928,873	-0.16(-1.01%)
Mar 02, 2005	15.57	15.63	15.28	15.50	983,044	-0.15(-0.96%)
Mar 01, 2005	15.65	15.87	15.53	15.65	1,658,270	-0.01(-0.08%)
Feb 28, 2005	15.68	15.91	15.50	15.66	1,616,367	+0.11(+0.73%)
Feb 25, 2005	15.03	15.60	14.89	15.55	1,721,045	+0.61(+4.08%)
Feb 24, 2005	14.88	14.96	14.75	14.94	1,368,774	+0.06(+0.42%)
Feb 23, 2005	14.91	15.00	14.81	14.88	915,968	+0.03(+0.21%)
Feb 22, 2005	15.25	15.33	14.81	14.84	1,248,960	-0.44(-2.88%)
Feb 18, 2005	15.13	15.38	15.09	15.28	767,475	+0.09(+0.62%)
Feb 17, 2005	15.33	15.44	15.13	15.19	969,183	-0.26(-1.71%)
Feb 16, 2005	15.19	15.54	15.06	15.45	909,435	+0.28(+1.86%)
Feb 15, 2005	15.03	15.27	14.92	15.17	1,111,621	+0.14(+0.92%)
Feb 14, 2005	15.26	15.26	14.91	15.03	1,120,065	-0.17(-1.12%)
Feb 11, 2005	15.06	15.35	14.89	15.20	987,665	+0.22(+1.47%)
Feb 10, 2005	14.88	15.09	14.75	14.98	995,153	+0.17(+1.14%)
Feb 09, 2005	15.22	15.25	14.76	14.81	1,231,912	-0.41(-2.68%)
Feb 08, 2005	15.26	15.33	15.06	15.22	1,080,074	-0.19(-1.26%)
Feb 07, 2005	15.41	15.64	15.28	15.41	1,414,341	+0.00(+0.00%)
Feb 04, 2005	14.76	15.42	14.65	15.41	1,824,448	+0.60(+4.02%)
Feb 03, 2005	14.94	15.06	14.77	14.82	1,667,670	-0.25(-1.67%)
Feb 02, 2005	14.59	15.25	14.50	15.07	2,793,631	+0.46(+3.18%)
Feb 01, 2005	14.00	14.81	14.00	14.61	3,097,467	+0.63(+4.49%)
Jan 31, 2005	13.90	14.11	13.84	13.98	2,351,022	+0.18(+1.27%)
Jan 28, 2005	13.93	14.34	13.51	13.80	3,628,024	+0.61(+4.61%)
Jan 27, 2005	13.42	13.42	13.12	13.19	752,021	-0.08(-0.61%)
Jan 26, 2005	13.21	13.36	13.17	13.27	627,587	+0.08(+0.62%)
Jan 25, 2005	13.24	13.49	13.18	13.19	873,428	+0.01(+0.09%)
Jan 24, 2005	13.24	13.26	13.07	13.18	846,979	+0.08(+0.57%)
Jan 21, 2005	13.20	13.37	13.09	13.11	794,561	+0.04(+0.29%)
Jan 20, 2005	13.09	13.24	12.99	13.07	783,567	-0.09(-0.67%)
Jan 19, 2005	13.24	13.32	13.14	13.16	651,486	-0.12(-0.90%)
Jan 18, 2005	13.02	13.31	12.92	13.27	659,452	+0.16(+1.24%)
Jan 14, 2005	12.84	13.15	12.77	13.11	730,671	+0.37(+2.91%)
Jan 13, 2005	12.84	12.96	12.70	12.74	910,710	-0.10(-0.78%)
Jan 12, 2005	12.93	13.02	12.70	12.84	927,280	-0.11(-0.87%)
Jan 11, 2005	13.07	13.07	12.75	12.95	699,921	-0.14(-1.05%)
Jan 10, 2005	12.94	13.21	12.92	13.09	803,005	+0.16(+1.21%)
Jan 07, 2005	12.97	12.97	12.69	12.94	900,035	+0.08(+0.59%)
Jan 06, 2005	12.82	12.95	12.74	12.86	1,151,930	+0.04(+0.29%)
Jan 05, 2005	13.09	13.16	12.76	12.82	887,767	-0.26(-2.01%)
Jan 04, 2005	13.62	13.62	13.02	13.09	1,140,618	-0.43(-3.20%)

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.