Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.00	15.19	14.89	15.03	1,373,928	+0.03(+0.19%)
Mar 30, 2005	15.26	15.26	14.22	15.00	3,664,705	-0.27(-1.77%)
Mar 29, 2005	15.49	15.69	14.97	15.27	1,226,296	-0.21(-1.37%)
Mar 28, 2005	15.74	15.74	15.37	15.48	981,347	-0.12(-0.74%)
Mar 24, 2005	15.61	15.92	15.52	15.60	600,051	+0.01(+0.06%)
Mar 23, 2005	15.82	15.87	15.48	15.59	1,413,993	-0.34(-2.12%)
Mar 22, 2005	16.19	16.35	15.84	15.93	1,123,078	-0.26(-1.61%)
Mar 21, 2005	16.39	16.42	16.03	16.19	763,419	-0.16(-1.00%)
Mar 18, 2005	16.41	16.45	16.23	16.35	1,561,107	-0.05(-0.29%)
Mar 17, 2005	16.01	16.41	15.94	16.40	1,280,234	+0.39(+2.41%)
Mar 16, 2005	16.18	16.26	16.01	16.01	1,249,486	-0.26(-1.60%)
Mar 15, 2005	16.36	16.42	16.24	16.28	1,019,860	-0.02(-0.12%)
Mar 14, 2005	16.26	16.32	16.16	16.30	791,993	+0.03(+0.18%)
Mar 11, 2005	15.99	16.32	15.99	16.27	1,456,958	+0.34(+2.12%)
Mar 10, 2005	16.39	16.40	15.93	15.93	2,050,798	-0.48(-2.94%)
Mar 09, 2005	16.32	16.56	16.30	16.41	1,327,443	-0.01(-0.06%)
Mar 08, 2005	16.49	16.62	16.39	16.42	975,550	-0.07(-0.41%)
Mar 07, 2005	16.43	16.65	16.33	16.49	911,569	+0.05(+0.29%)
Mar 04, 2005	16.31	16.48	16.24	16.44	1,549,409	+0.22(+1.37%)
Mar 03, 2005	16.30	16.42	16.13	16.22	1,216,357	+0.14(+0.84%)
Mar 02, 2005	15.55	16.38	15.34	16.08	2,186,110	+0.54(+3.48%)
Mar 01, 2005	15.99	16.08	15.49	15.54	1,211,491	-0.35(-2.19%)
Feb 28, 2005	15.60	16.11	15.54	15.89	2,018,704	+0.29(+1.86%)
Feb 25, 2005	15.12	15.70	15.07	15.60	1,338,624	+0.43(+2.87%)
Feb 24, 2005	14.97	15.17	14.62	15.16	1,038,702	+0.17(+1.16%)
Feb 23, 2005	14.95	15.11	14.81	14.99	869,433	+0.09(+0.58%)
Feb 22, 2005	15.19	15.25	14.79	14.90	1,098,438	-0.39(-2.53%)
Feb 18, 2005	15.37	15.40	15.12	15.29	993,046	-0.07(-0.44%)
Feb 17, 2005	15.74	15.75	15.11	15.36	1,591,131	-0.14(-0.93%)
Feb 16, 2005	15.12	15.65	14.91	15.50	2,404,658	+0.24(+1.58%)
Feb 15, 2005	14.89	15.26	14.85	15.26	2,173,065	+0.32(+2.13%)
Feb 14, 2005	14.39	14.97	14.39	14.94	2,263,342	+0.65(+4.53%)
Feb 11, 2005	13.79	14.49	13.70	14.30	2,688,430	+0.50(+3.64%)
Feb 10, 2005	13.77	13.88	13.53	13.79	1,343,594	+0.08(+0.56%)
Feb 09, 2005	13.91	14.01	13.68	13.72	802,346	-0.19(-1.39%)
Feb 08, 2005	13.96	14.01	13.78	13.91	1,746,734	-0.06(-0.42%)
Feb 07, 2005	14.00	14.03	13.80	13.97	1,420,101	+0.00(+0.00%)
Feb 04, 2005	13.82	14.01	13.66	13.97	936,002	+0.11(+0.77%)
Feb 03, 2005	13.37	13.86	13.14	13.86	1,849,020	+0.49(+3.68%)
Feb 02, 2005	13.46	13.53	13.25	13.37	1,627,262	+0.11(+0.80%)
Feb 01, 2005	13.04	13.48	12.88	13.26	1,656,147	+0.23(+1.78%)
Jan 31, 2005	12.79	13.15	12.77	13.03	1,421,344	+0.34(+2.66%)
Jan 28, 2005	12.89	12.94	12.58	12.69	1,197,618	-0.15(-1.20%)
Jan 27, 2005	12.45	12.88	12.32	12.85	1,418,652	+0.42(+3.34%)
Jan 26, 2005	12.36	12.44	12.19	12.43	732,568	+0.16(+1.34%)
Jan 25, 2005	12.07	12.36	12.00	12.27	952,980	+0.27(+2.25%)
Jan 24, 2005	12.28	12.34	11.86	12.00	896,868	-0.29(-2.36%)
Jan 21, 2005	12.26	12.46	12.20	12.29	897,075	+0.07(+0.55%)
Jan 20, 2005	12.37	12.38	12.11	12.22	725,114	-0.22(-1.79%)
Jan 19, 2005	12.59	12.72	12.38	12.44	676,766	-0.14(-1.15%)
Jan 18, 2005	12.46	12.69	12.33	12.59	516,711	+0.08(+0.62%)
Jan 14, 2005	12.46	12.59	12.44	12.51	425,606	+0.05(+0.39%)
Jan 13, 2005	12.54	12.56	12.41	12.46	606,160	-0.07(-0.54%)
Jan 12, 2005	12.61	12.68	12.41	12.53	980,622	-0.13(-0.99%)
Jan 11, 2005	12.65	12.84	12.47	12.65	987,041	+0.02(+0.15%)
Jan 10, 2005	12.33	12.78	12.33	12.63	951,945	+0.21(+1.71%)
Jan 07, 2005	12.82	12.96	12.39	12.42	1,314,295	-0.18(-1.46%)
Jan 06, 2005	12.71	12.84	12.49	12.61	1,412,544	-0.10(-0.76%)
Jan 05, 2005	12.89	13.11	12.52	12.70	1,042,636	-0.29(-2.23%)
Jan 04, 2005	13.51	13.57	12.98	12.99	896,143	-0.46(-3.45%)

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.