Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	16.06	16.22	16.06	16.17	713,260	+0.28(+1.76%)
Mar 30, 2005	15.76	15.89	15.42	15.89	943,719	+0.26(+1.63%)
Mar 29, 2005	15.98	16.11	15.64	15.64	460,918	-0.21(-1.34%)
Mar 28, 2005	15.88	15.99	15.76	15.85	420,879	-0.06(-0.38%)
Mar 24, 2005	16.13	16.15	15.73	15.91	1,139,726	-0.06(-0.36%)
Mar 23, 2005	16.15	16.15	15.87	15.97	1,496,822	-0.33(-2.00%)
Mar 22, 2005	16.50	16.72	16.26	16.30	737,470	-0.21(-1.26%)
Mar 21, 2005	16.60	16.66	16.34	16.50	839,431	-0.14(-0.83%)
Mar 18, 2005	16.45	16.64	16.41	16.64	832,447	+0.25(+1.53%)
Mar 17, 2005	16.28	16.43	16.21	16.39	855,726	+0.37(+2.29%)
Mar 16, 2005	16.02	16.33	15.89	16.02	1,805,498	-0.06(-0.37%)
Mar 15, 2005	16.37	16.47	16.08	16.08	532,617	-0.23(-1.41%)
Mar 14, 2005	16.18	16.35	15.95	16.31	508,873	+0.12(+0.73%)
Mar 11, 2005	16.07	16.34	16.07	16.20	747,712	+0.12(+0.73%)
Mar 10, 2005	16.26	16.26	15.93	16.08	2,151,420	-0.30(-1.84%)
Mar 09, 2005	17.18	17.18	16.37	16.38	1,798,980	-0.50(-2.99%)
Mar 08, 2005	16.95	17.00	16.84	16.88	559,155	-0.04(-0.25%)
Mar 07, 2005	16.97	16.97	16.70	16.93	920,906	-0.08(-0.48%)
Mar 04, 2005	16.76	17.05	16.70	17.01	1,501,943	+0.21(+1.24%)
Mar 03, 2005	16.68	16.82	16.58	16.80	897,627	+0.17(+1.05%)
Mar 02, 2005	16.28	16.62	16.28	16.62	761,214	+0.30(+1.84%)
Mar 01, 2005	16.66	16.68	16.31	16.32	1,394,396	-0.34(-2.06%)
Feb 28, 2005	16.88	16.97	16.28	16.67	1,632,770	-0.06(-0.38%)
Feb 25, 2005	16.46	16.84	16.46	16.73	1,191,405	+0.38(+2.31%)
Feb 24, 2005	16.13	16.36	16.03	16.35	825,929	+0.30(+1.87%)
Feb 23, 2005	15.89	16.06	15.86	16.05	614,093	+0.21(+1.34%)
Feb 22, 2005	16.22	16.22	15.81	15.84	1,115,982	-0.12(-0.77%)
Feb 18, 2005	15.67	16.05	15.67	15.96	715,122	+0.34(+2.16%)
Feb 17, 2005	15.87	15.93	15.60	15.63	807,772	-0.20(-1.28%)
Feb 16, 2005	15.34	15.85	15.34	15.83	638,768	+0.42(+2.70%)
Feb 15, 2005	15.40	15.46	15.30	15.41	317,987	+0.03(+0.22%)
Feb 14, 2005	15.39	15.43	15.35	15.38	477,679	+0.03(+0.18%)
Feb 11, 2005	15.23	15.43	15.17	15.35	577,312	+0.09(+0.62%)
Feb 10, 2005	14.95	15.26	14.92	15.25	438,571	+0.42(+2.81%)
Feb 09, 2005	14.87	14.98	14.72	14.84	465,574	-0.07(-0.46%)
Feb 08, 2005	14.73	14.92	14.67	14.91	527,030	+0.13(+0.87%)
Feb 07, 2005	14.93	14.93	14.66	14.78	624,801	-0.10(-0.69%)
Feb 04, 2005	14.82	14.88	14.75	14.88	535,410	+0.08(+0.54%)
Feb 03, 2005	14.67	14.82	14.59	14.80	439,968	+0.11(+0.75%)
Feb 02, 2005	14.58	14.74	14.54	14.69	1,527,550	+0.18(+1.26%)
Feb 01, 2005	14.35	14.52	14.33	14.51	1,085,254	+0.23(+1.58%)
Jan 31, 2005	14.04	14.32	14.04	14.28	334,748	+0.17(+1.19%)
Jan 28, 2005	14.21	14.23	14.05	14.12	687,653	-0.11(-0.77%)
Jan 27, 2005	14.13	14.30	14.06	14.23	634,578	+0.10(+0.68%)
Jan 26, 2005	14.10	14.14	13.97	14.13	371,994	+0.14(+1.00%)
Jan 25, 2005	14.03	14.06	13.89	13.99	534,479	+0.09(+0.66%)
Jan 24, 2005	13.96	14.04	13.90	13.90	584,296	+0.09(+0.65%)
Jan 21, 2005	13.89	13.96	13.80	13.81	298,433	+0.02(+0.14%)
Jan 20, 2005	13.81	13.88	13.68	13.79	340,800	-0.14(-0.99%)
Jan 19, 2005	13.99	14.01	13.90	13.92	369,200	-0.03(-0.23%)
Jan 18, 2005	13.95	14.00	13.88	13.96	841,293	+0.14(+1.04%)
Jan 14, 2005	13.72	13.83	13.70	13.81	242,098	+0.11(+0.80%)
Jan 13, 2005	13.71	13.83	13.69	13.70	374,322	+0.05(+0.39%)
Jan 12, 2005	13.45	13.66	13.42	13.65	234,649	+0.21(+1.55%)
Jan 11, 2005	13.44	13.47	13.32	13.44	282,138	+0.02(+0.14%)
Jan 10, 2005	13.36	13.56	13.36	13.42	353,371	+0.08(+0.56%)
Jan 07, 2005	13.42	13.43	13.22	13.35	380,374	-0.10(-0.73%)
Jan 06, 2005	13.24	13.53	13.17	13.45	501,889	+0.24(+1.84%)
Jan 05, 2005	13.26	13.34	13.17	13.20	387,823	-0.07(-0.55%)
Jan 04, 2005	13.38	13.47	13.28	13.28	359,889	-0.08(-0.59%)

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.