Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	20.17	20.17	19.79	19.96	538,943	-0.03(-0.17%)
Mar 30, 2005	19.57	20.17	19.44	19.99	1,512,035	+0.56(+2.88%)
Mar 29, 2005	19.11	19.81	18.96	19.43	1,491,300	+0.25(+1.30%)
Mar 28, 2005	18.54	19.20	18.30	19.18	951,586	+0.82(+4.46%)
Mar 24, 2005	18.71	18.88	18.12	18.36	896,348	+0.20(+1.09%)
Mar 23, 2005	18.66	18.66	18.11	18.17	398,285	-0.36(-1.95%)
Mar 22, 2005	18.48	18.86	18.45	18.53	536,010	-0.01(-0.05%)
Mar 21, 2005	18.56	18.62	18.37	18.54	523,176	-0.11(-0.60%)
Mar 18, 2005	18.79	18.92	18.41	18.65	707,261	-0.09(-0.46%)
Mar 17, 2005	19.03	19.04	18.60	18.73	494,731	-0.20(-1.05%)
Mar 16, 2005	18.97	19.11	18.84	18.93	818,238	+0.03(+0.14%)
Mar 15, 2005	18.97	19.12	18.82	18.91	707,608	+0.06(+0.32%)
Mar 14, 2005	19.15	19.15	18.72	18.85	995,660	-0.23(-1.22%)
Mar 11, 2005	18.86	19.13	18.78	19.08	4,512,987	+0.34(+1.84%)
Mar 10, 2005	18.72	18.96	18.53	18.73	750,536	-0.01(-0.05%)
Mar 09, 2005	18.98	19.11	18.63	18.74	992,107	-0.18(-0.96%)
Mar 08, 2005	19.23	19.28	18.88	18.92	1,510,407	+0.25(+1.34%)
Mar 07, 2005	18.77	19.05	18.61	18.67	766,924	-0.03(-0.14%)
Mar 04, 2005	19.00	19.03	18.52	18.70	777,377	+0.00(+0.00%)
Mar 03, 2005	19.29	19.35	17.87	18.70	1,419,488	+0.32(+1.74%)
Mar 02, 2005	18.32	18.75	18.05	18.38	1,480,726	+0.07(+0.38%)
Mar 01, 2005	17.59	18.41	17.48	18.31	2,041,825	+0.67(+3.81%)
Feb 28, 2005	17.60	17.87	17.29	17.64	550,231	+0.19(+1.09%)
Feb 25, 2005	17.28	17.60	17.25	17.45	341,970	-0.08(-0.44%)
Feb 24, 2005	17.67	18.09	17.17	17.53	910,504	+0.50(+2.94%)
Feb 23, 2005	16.53	17.09	16.53	17.03	592,150	+0.41(+2.49%)
Feb 22, 2005	16.92	17.06	16.55	16.61	441,037	-0.40(-2.33%)
Feb 18, 2005	17.27	17.31	16.98	17.01	219,831	-0.21(-1.20%)
Feb 17, 2005	17.40	17.42	17.15	17.22	367,374	-0.09(-0.55%)
Feb 16, 2005	17.28	17.35	17.17	17.31	268,154	+0.07(+0.40%)
Feb 15, 2005	17.29	17.46	16.86	17.24	448,397	-0.07(-0.40%)
Feb 14, 2005	17.58	17.63	17.26	17.31	223,839	-0.15(-0.84%)
Feb 11, 2005	17.43	17.73	17.30	17.46	327,575	+0.03(+0.15%)
Feb 10, 2005	17.42	17.67	17.22	17.43	222,104	-0.06(-0.35%)
Feb 09, 2005	18.02	18.11	17.49	17.49	249,478	-0.47(-2.64%)
Feb 08, 2005	18.05	18.27	17.77	17.97	707,753	+0.03(+0.14%)
Feb 07, 2005	17.89	17.99	17.76	17.94	621,140	+0.18(+1.02%)
Feb 04, 2005	17.53	17.84	17.39	17.76	500,513	+0.23(+1.33%)
Feb 03, 2005	17.55	17.55	17.36	17.53	338,907	-0.02(-0.10%)
Feb 02, 2005	17.68	17.68	17.33	17.55	203,534	+0.00(+0.00%)
Feb 01, 2005	17.58	17.86	17.26	17.55	553,416	+0.04(+0.25%)
Jan 31, 2005	16.99	17.50	16.86	17.50	560,228	+0.63(+3.73%)
Jan 28, 2005	16.98	17.11	16.54	16.87	197,549	-0.07(-0.41%)
Jan 27, 2005	16.83	17.14	16.77	16.94	233,908	+0.20(+1.18%)
Jan 26, 2005	16.78	16.79	16.57	16.74	241,155	+0.07(+0.41%)
Jan 25, 2005	16.29	16.79	16.29	16.67	198,690	+0.33(+2.00%)
Jan 24, 2005	16.75	16.75	16.31	16.35	334,930	-0.28(-1.66%)
Jan 21, 2005	17.00	17.11	16.51	16.62	266,097	-0.19(-1.13%)
Jan 20, 2005	16.91	17.11	16.81	16.81	258,108	-0.16(-0.91%)
Jan 19, 2005	17.35	17.35	16.92	16.97	462,224	-0.27(-1.55%)
Jan 18, 2005	17.42	17.42	17.11	17.23	369,340	-0.03(-0.15%)
Jan 14, 2005	16.98	17.46	16.98	17.26	431,471	+0.30(+1.78%)
Jan 13, 2005	16.98	17.30	16.71	16.96	376,607	+0.07(+0.41%)
Jan 12, 2005	16.67	16.93	16.23	16.89	662,119	+0.09(+0.51%)
Jan 11, 2005	17.23	17.25	16.68	16.80	459,862	-0.32(-1.86%)
Jan 10, 2005	17.23	17.66	17.07	17.12	822,968	+0.09(+0.51%)
Jan 07, 2005	17.32	17.50	16.64	17.04	1,290,334	-0.13(-0.75%)
Jan 06, 2005	16.46	17.40	16.23	17.17	1,782,102	+0.99(+6.13%)
Jan 05, 2005	16.42	16.73	15.78	16.17	2,221,083	+0.21(+1.30%)
Jan 04, 2005	15.95	16.14	15.62	15.97	1,755,438	+0.18(+1.15%)

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.