Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.41	17.41	16.60	16.81	298,877	-0.43(-2.49%)
Mar 30, 2005	17.44	17.75	17.14	17.24	105,849	-0.25(-1.43%)
Mar 29, 2005	17.40	17.83	17.17	17.49	176,470	+0.05(+0.29%)
Mar 28, 2005	18.04	18.09	17.43	17.44	115,726	-0.65(-3.59%)
Mar 24, 2005	17.71	18.18	17.71	18.09	213,735	+0.36(+2.03%)
Mar 23, 2005	17.84	17.94	17.25	17.73	284,446	-0.09(-0.51%)
Mar 22, 2005	18.30	18.40	17.64	17.82	332,551	-0.60(-3.26%)
Mar 21, 2005	18.99	18.99	18.25	18.42	289,368	-0.75(-3.91%)
Mar 18, 2005	18.92	19.20	18.75	19.17	228,232	+0.29(+1.54%)
Mar 17, 2005	18.70	19.17	18.20	18.88	313,880	-0.07(-0.37%)
Mar 16, 2005	19.44	19.74	18.75	18.95	232,887	-0.71(-3.61%)
Mar 15, 2005	20.19	20.25	19.27	19.66	222,383	-0.63(-3.10%)
Mar 14, 2005	20.57	20.62	20.20	20.29	299,877	-0.31(-1.50%)
Mar 11, 2005	20.01	20.70	19.82	20.60	426,672	+0.88(+4.46%)
Mar 10, 2005	19.58	20.00	19.31	19.72	1,407,537	+0.49(+2.55%)
Mar 09, 2005	19.86	19.86	18.62	19.23	258,365	-0.52(-2.63%)
Mar 08, 2005	19.96	20.35	19.46	19.75	416,179	+0.07(+0.36%)
Mar 07, 2005	20.47	20.63	19.05	19.68	462,907	-0.66(-3.24%)
Mar 04, 2005	22.33	22.34	20.06	20.34	605,424	-1.92(-8.63%)
Mar 03, 2005	22.60	23.37	22.11	22.26	196,369	-0.36(-1.59%)
Mar 02, 2005	22.51	23.02	22.27	22.62	236,472	-0.06(-0.26%)
Mar 01, 2005	23.43	23.81	22.59	22.68	226,906	-0.54(-2.33%)
Feb 28, 2005	23.82	23.83	23.08	23.22	120,975	-0.50(-2.11%)
Feb 25, 2005	23.87	23.99	23.45	23.72	242,830	-0.22(-0.92%)
Feb 24, 2005	22.51	24.40	22.32	23.94	336,465	+1.62(+7.26%)
Feb 23, 2005	21.47	22.71	21.47	22.32	297,679	+1.25(+5.93%)
Feb 22, 2005	21.23	21.45	20.85	21.07	174,700	-0.43(-2.00%)
Feb 18, 2005	21.77	21.80	21.41	21.50	110,427	-0.08(-0.37%)
Feb 17, 2005	21.64	21.89	21.43	21.58	191,159	-0.07(-0.32%)
Feb 16, 2005	22.09	22.10	21.59	21.65	184,314	-0.33(-1.50%)
Feb 15, 2005	21.80	22.09	21.70	21.98	180,751	+0.12(+0.55%)
Feb 14, 2005	22.32	22.33	21.55	21.86	292,905	-0.33(-1.49%)
Feb 11, 2005	22.15	23.07	21.94	22.19	436,153	+0.22(+1.00%)
Feb 10, 2005	21.43	22.30	21.43	21.97	242,814	+0.54(+2.52%)
Feb 09, 2005	21.32	22.00	21.15	21.43	206,105	+0.09(+0.42%)
Feb 08, 2005	21.36	21.48	21.08	21.34	119,695	-0.02(-0.09%)
Feb 07, 2005	21.38	21.38	20.97	21.36	140,533	+0.18(+0.85%)
Feb 04, 2005	21.09	21.35	20.90	21.18	209,827	-0.09(-0.42%)
Feb 03, 2005	20.54	21.30	20.53	21.27	186,471	+0.57(+2.75%)
Feb 02, 2005	20.70	20.70	20.41	20.70	178,374	+0.02(+0.10%)
Feb 01, 2005	20.03	20.68	19.75	20.68	262,815	+0.42(+2.07%)
Jan 31, 2005	19.19	20.26	19.19	20.26	267,821	+1.08(+5.63%)
Jan 28, 2005	19.11	19.44	19.00	19.18	105,326	-0.13(-0.67%)
Jan 27, 2005	19.13	19.50	19.00	19.31	100,554	-0.06(-0.31%)
Jan 26, 2005	18.87	19.59	18.87	19.37	195,246	-0.05(-0.26%)
Jan 25, 2005	19.00	19.44	18.87	19.42	238,493	+0.52(+2.75%)
Jan 24, 2005	19.40	19.40	18.50	18.90	331,484	-0.15(-0.79%)
Jan 21, 2005	17.01	19.40	17.01	19.05	1,498,210	+1.95(+11.40%)
Jan 20, 2005	17.18	17.80	16.70	17.10	1,713,164	+1.92(+12.65%)
Jan 19, 2005	15.49	15.53	15.09	15.18	87,882	-0.21(-1.36%)
Jan 18, 2005	15.38	15.55	15.11	15.39	129,541	+0.28(+1.85%)
Jan 14, 2005	14.56	15.23	14.44	15.11	230,677	+0.31(+2.09%)
Jan 13, 2005	14.76	15.24	14.73	14.80	126,426	-0.06(-0.40%)
Jan 12, 2005	14.95	15.13	14.09	14.86	332,414	-0.14(-0.93%)
Jan 11, 2005	16.10	16.10	14.82	15.00	499,112	-0.98(-6.13%)
Jan 10, 2005	15.84	16.10	15.60	15.98	145,212	-0.02(-0.12%)
Jan 07, 2005	16.20	16.40	15.75	16.00	175,546	-0.05(-0.31%)
Jan 06, 2005	16.27	16.50	16.02	16.05	210,439	-0.08(-0.50%)
Jan 05, 2005	16.40	16.63	16.10	16.13	255,030	-0.34(-2.06%)
Jan 04, 2005	16.81	17.14	16.31	16.47	74,646	-0.32(-1.91%)

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.