Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.64	14.64	14.37	14.53	178,783	-0.10(-0.71%)
Mar 30, 2005	14.57	14.67	14.48	14.63	67,312	+0.19(+1.29%)
Mar 29, 2005	14.48	14.65	14.38	14.45	57,433	-0.12(-0.80%)
Mar 28, 2005	14.45	14.62	14.42	14.56	63,431	+0.04(+0.28%)
Mar 24, 2005	14.66	14.67	14.52	14.52	53,874	-0.01(-0.04%)
Mar 23, 2005	14.75	14.75	14.45	14.53	93,592	-0.16(-1.07%)
Mar 22, 2005	14.62	14.82	14.62	14.69	109,102	+0.02(+0.16%)
Mar 21, 2005	14.76	14.82	14.63	14.66	72,181	-0.01(-0.08%)
Mar 18, 2005	14.71	14.76	14.53	14.67	230,553	+0.06(+0.44%)
Mar 17, 2005	14.74	14.79	14.58	14.61	92,158	-0.17(-1.14%)
Mar 16, 2005	14.80	14.88	14.67	14.78	117,510	-0.09(-0.59%)
Mar 15, 2005	14.85	15.00	14.85	14.86	71,647	-0.02(-0.12%)
Mar 14, 2005	14.97	15.01	14.82	14.88	97,169	+0.00(+0.00%)
Mar 11, 2005	14.92	15.01	14.83	14.88	88,191	+0.05(+0.35%)
Mar 10, 2005	14.83	15.01	14.82	14.83	227,795	+0.09(+0.63%)
Mar 09, 2005	14.83	14.93	14.74	14.74	154,286	-0.09(-0.63%)
Mar 08, 2005	14.89	14.90	14.77	14.83	128,925	+0.04(+0.27%)
Mar 07, 2005	14.86	14.88	14.77	14.79	126,450	-0.03(-0.23%)
Mar 04, 2005	14.79	14.82	14.66	14.82	91,355	+0.03(+0.20%)
Mar 03, 2005	14.65	14.80	14.60	14.80	155,065	+0.20(+1.35%)
Mar 02, 2005	14.62	14.73	14.60	14.60	116,555	-0.10(-0.71%)
Mar 01, 2005	14.57	14.73	14.57	14.70	120,691	+0.03(+0.24%)
Feb 28, 2005	14.69	14.70	14.56	14.67	108,303	-0.03(-0.24%)
Feb 25, 2005	14.57	14.73	14.56	14.70	88,822	+0.00(+0.00%)
Feb 24, 2005	14.59	14.70	14.48	14.70	102,456	+0.22(+1.52%)
Feb 23, 2005	14.56	14.59	14.42	14.48	113,618	+0.03(+0.20%)
Feb 22, 2005	14.46	14.62	14.42	14.45	136,541	-0.07(-0.48%)
Feb 18, 2005	14.70	14.71	14.49	14.52	116,555	-0.04(-0.28%)
Feb 17, 2005	14.55	14.73	14.55	14.56	111,043	-0.12(-0.83%)
Feb 16, 2005	14.62	14.74	14.54	14.69	179,946	-0.08(-0.55%)
Feb 15, 2005	14.63	14.80	14.60	14.77	134,817	+0.03(+0.24%)
Feb 14, 2005	14.55	14.82	14.55	14.73	183,611	+0.10(+0.71%)
Feb 11, 2005	14.30	14.73	14.30	14.63	172,402	+0.16(+1.08%)
Feb 10, 2005	14.41	14.62	14.37	14.47	205,791	+0.05(+0.32%)
Feb 09, 2005	14.52	14.63	14.39	14.42	139,690	-0.22(-1.51%)
Feb 08, 2005	14.41	14.64	14.37	14.64	114,197	+0.08(+0.56%)
Feb 07, 2005	14.64	14.64	14.45	14.56	94,325	-0.08(-0.52%)
Feb 04, 2005	14.38	14.64	14.36	14.64	101,748	+0.17(+1.20%)
Feb 03, 2005	14.61	14.61	14.28	14.46	79,182	-0.07(-0.48%)
Feb 02, 2005	14.45	14.53	14.33	14.53	77,619	+0.03(+0.24%)
Feb 01, 2005	14.36	14.52	14.30	14.50	86,981	-0.01(-0.04%)
Jan 31, 2005	14.48	14.78	14.37	14.51	118,528	+0.14(+0.97%)
Jan 28, 2005	14.35	14.51	14.19	14.37	120,302	-0.03(-0.24%)
Jan 27, 2005	14.33	14.47	14.25	14.40	86,550	+0.09(+0.65%)
Jan 26, 2005	14.33	14.33	14.10	14.31	107,913	+0.09(+0.65%)
Jan 25, 2005	14.24	14.30	14.04	14.21	102,229	+0.10(+0.70%)
Jan 24, 2005	14.47	14.47	14.12	14.12	79,216	-0.21(-1.46%)
Jan 21, 2005	14.35	14.40	14.13	14.33	108,989	+0.09(+0.61%)
Jan 20, 2005	14.39	14.56	14.20	14.24	139,507	-0.08(-0.53%)
Jan 19, 2005	14.64	14.64	14.24	14.31	145,215	-0.21(-1.48%)
Jan 18, 2005	14.39	14.62	14.30	14.53	151,410	+0.08(+0.56%)
Jan 14, 2005	14.48	14.50	14.21	14.45	93,878	+0.17(+1.22%)
Jan 13, 2005	14.49	14.53	14.15	14.27	187,164	-0.21(-1.44%)
Jan 12, 2005	14.65	14.65	14.25	14.48	128,132	-0.05(-0.36%)
Jan 11, 2005	14.65	14.67	14.27	14.53	185,493	+0.05(+0.36%)
Jan 10, 2005	14.24	14.66	14.05	14.48	244,637	+0.46(+3.27%)
Jan 07, 2005	14.37	14.37	14.02	14.02	164,283	-0.23(-1.63%)
Jan 06, 2005	14.24	14.41	14.24	14.26	122,515	-0.02(-0.12%)
Jan 05, 2005	14.51	14.60	14.24	14.27	254,479	-0.23(-1.60%)
Jan 04, 2005	14.69	14.79	14.51	14.51	223,312	-0.19(-1.26%)

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.