Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.13	14.14	13.86	13.90	2,235,948	-0.04(-0.28%)
Mar 30, 2005	13.62	13.94	13.62	13.94	1,412,157	+0.29(+2.15%)
Mar 29, 2005	13.59	13.69	13.54	13.64	1,108,471	+0.13(+0.99%)
Mar 28, 2005	13.73	13.74	13.51	13.51	1,173,242	-0.17(-1.23%)
Mar 24, 2005	13.66	13.92	13.63	13.68	1,106,920	+0.06(+0.42%)
Mar 23, 2005	13.75	13.75	13.47	13.62	1,587,077	-0.16(-1.14%)
Mar 22, 2005	13.99	14.17	13.71	13.78	1,850,426	-0.15(-1.09%)
Mar 21, 2005	13.93	13.97	13.78	13.93	1,075,504	-0.01(-0.04%)
Mar 18, 2005	14.22	14.25	13.93	13.93	1,240,728	-0.27(-1.92%)
Mar 17, 2005	14.08	14.24	14.08	14.21	1,011,897	+0.17(+1.19%)
Mar 16, 2005	14.11	14.17	13.93	14.04	1,274,471	-0.06(-0.46%)
Mar 15, 2005	14.14	14.27	14.05	14.10	1,364,451	+0.03(+0.18%)
Mar 14, 2005	13.86	14.08	13.81	14.08	851,715	+0.23(+1.68%)
Mar 11, 2005	13.88	13.92	13.79	13.85	1,006,079	-0.11(-0.79%)
Mar 10, 2005	13.87	14.04	13.74	13.96	1,071,626	+0.15(+1.12%)
Mar 09, 2005	14.18	14.18	13.76	13.80	1,707,310	-0.51(-3.53%)
Mar 08, 2005	14.37	14.37	14.21	14.31	1,043,313	-0.06(-0.39%)
Mar 07, 2005	14.20	14.44	14.16	14.36	903,687	+0.13(+0.91%)
Mar 04, 2005	14.04	14.28	14.00	14.23	1,290,372	+0.29(+2.05%)
Mar 03, 2005	13.87	13.98	13.86	13.95	1,035,168	+0.07(+0.52%)
Mar 02, 2005	13.86	13.95	13.80	13.88	1,212,803	-0.05(-0.33%)
Mar 01, 2005	13.69	13.98	13.69	13.92	1,342,344	+0.23(+1.68%)
Feb 28, 2005	13.86	13.95	13.61	13.69	2,647,067	-0.23(-1.65%)
Feb 25, 2005	13.86	14.03	13.85	13.92	1,484,685	+0.14(+1.03%)
Feb 24, 2005	13.86	13.97	13.73	13.78	1,493,605	-0.12(-0.84%)
Feb 23, 2005	14.18	14.23	13.90	13.90	947,514	-0.18(-1.25%)
Feb 22, 2005	14.59	14.59	14.04	14.07	1,485,848	-0.52(-3.55%)
Feb 18, 2005	14.51	14.60	14.36	14.59	959,149	+0.03(+0.18%)
Feb 17, 2005	14.61	14.67	14.55	14.56	576,731	-0.03(-0.19%)
Feb 16, 2005	14.45	14.63	14.34	14.59	1,372,984	+0.14(+0.96%)
Feb 15, 2005	14.46	14.49	14.42	14.45	1,607,633	-0.02(-0.11%)
Feb 14, 2005	14.49	14.50	14.41	14.47	1,218,620	+0.03(+0.21%)
Feb 11, 2005	14.37	14.44	14.29	14.44	1,247,321	+0.08(+0.54%)
Feb 10, 2005	14.39	14.40	14.28	14.36	1,346,998	+0.03(+0.23%)
Feb 09, 2005	14.30	14.39	14.30	14.33	952,168	+0.03(+0.22%)
Feb 08, 2005	14.21	14.30	14.14	14.30	880,416	+0.15(+1.04%)
Feb 07, 2005	14.37	14.37	14.14	14.15	1,179,060	-0.13(-0.94%)
Feb 04, 2005	14.23	14.33	14.21	14.28	1,086,752	+0.20(+1.45%)
Feb 03, 2005	14.10	14.22	14.05	14.08	1,332,648	+0.00(+0.00%)
Feb 02, 2005	13.81	14.08	13.73	14.08	1,886,884	+0.31(+2.27%)
Feb 01, 2005	13.69	13.77	13.56	13.77	1,426,119	+0.11(+0.79%)
Jan 31, 2005	13.59	13.69	13.36	13.66	2,178,934	+0.07(+0.55%)
Jan 28, 2005	13.62	13.71	13.51	13.59	1,654,562	+0.02(+0.17%)
Jan 27, 2005	13.60	13.64	13.48	13.56	1,706,534	-0.05(-0.38%)
Jan 26, 2005	13.59	13.76	13.54	13.61	1,310,928	-0.01(-0.09%)
Jan 25, 2005	14.03	14.10	13.53	13.63	1,710,025	-0.36(-2.58%)
Jan 24, 2005	14.20	14.30	13.97	13.99	995,607	-0.19(-1.31%)
Jan 21, 2005	14.25	14.27	14.15	14.17	1,003,752	-0.07(-0.52%)
Jan 20, 2005	14.26	14.34	14.12	14.25	1,360,185	-0.11(-0.79%)
Jan 19, 2005	14.40	14.54	14.25	14.36	1,091,794	+0.03(+0.20%)
Jan 18, 2005	14.04	14.33	13.95	14.33	921,528	+0.26(+1.81%)
Jan 14, 2005	14.04	14.17	13.99	14.08	746,996	+0.10(+0.74%)
Jan 13, 2005	13.92	14.27	13.89	13.97	1,474,601	+0.06(+0.41%)
Jan 12, 2005	14.07	14.13	13.71	13.92	1,372,984	-0.12(-0.86%)
Jan 11, 2005	14.21	14.28	13.98	14.04	1,519,591	-0.14(-1.02%)
Jan 10, 2005	14.30	14.33	14.16	14.18	1,113,125	-0.12(-0.81%)
Jan 07, 2005	14.45	14.61	14.27	14.30	1,780,225	+0.01(+0.09%)
Jan 06, 2005	14.03	14.34	14.01	14.29	1,507,180	+0.26(+1.86%)
Jan 05, 2005	14.63	14.66	13.93	14.03	2,647,843	-0.62(-4.26%)
Jan 04, 2005	14.71	14.97	14.64	14.65	1,582,422	-0.18(-1.18%)

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.