Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.13	14.15	13.86	13.90	2,235,280	-0.04(-0.28%)
Mar 30, 2005	13.62	13.94	13.62	13.94	1,411,735	+0.29(+2.15%)
Mar 29, 2005	13.59	13.70	13.55	13.65	1,108,140	+0.13(+0.99%)
Mar 28, 2005	13.73	13.74	13.51	13.51	1,172,892	-0.17(-1.23%)
Mar 24, 2005	13.67	13.92	13.64	13.68	1,106,589	+0.06(+0.42%)
Mar 23, 2005	13.75	13.75	13.48	13.62	1,586,603	-0.16(-1.14%)
Mar 22, 2005	13.99	14.17	13.72	13.78	1,849,873	-0.15(-1.09%)
Mar 21, 2005	13.94	13.98	13.79	13.93	1,075,183	-0.01(-0.04%)
Mar 18, 2005	14.22	14.25	13.94	13.94	1,240,357	-0.27(-1.92%)
Mar 17, 2005	14.08	14.24	14.08	14.21	1,011,595	+0.17(+1.19%)
Mar 16, 2005	14.11	14.17	13.93	14.04	1,274,090	-0.06(-0.46%)
Mar 15, 2005	14.15	14.28	14.06	14.11	1,364,044	+0.03(+0.18%)
Mar 14, 2005	13.86	14.08	13.82	14.08	851,461	+0.23(+1.68%)
Mar 11, 2005	13.88	13.92	13.79	13.85	1,005,779	-0.11(-0.79%)
Mar 10, 2005	13.87	14.04	13.75	13.96	1,071,306	+0.15(+1.12%)
Mar 09, 2005	14.18	14.18	13.76	13.81	1,706,800	-0.51(-3.53%)
Mar 08, 2005	14.37	14.37	14.21	14.31	1,043,001	-0.06(-0.39%)
Mar 07, 2005	14.21	14.44	14.17	14.37	903,417	+0.13(+0.91%)
Mar 04, 2005	14.04	14.28	14.00	14.24	1,289,987	+0.29(+2.05%)
Mar 03, 2005	13.87	13.98	13.87	13.95	1,034,859	+0.07(+0.52%)
Mar 02, 2005	13.87	13.95	13.80	13.88	1,212,440	-0.05(-0.33%)
Mar 01, 2005	13.70	13.99	13.70	13.93	1,341,943	+0.23(+1.68%)
Feb 28, 2005	13.87	13.95	13.62	13.70	2,646,277	-0.23(-1.65%)
Feb 25, 2005	13.86	14.04	13.85	13.93	1,484,241	+0.14(+1.03%)
Feb 24, 2005	13.86	13.97	13.74	13.79	1,493,159	-0.12(-0.83%)
Feb 23, 2005	14.19	14.23	13.90	13.90	947,231	-0.18(-1.25%)
Feb 22, 2005	14.60	14.60	14.05	14.08	1,485,404	-0.52(-3.55%)
Feb 18, 2005	14.52	14.61	14.37	14.60	958,863	+0.03(+0.18%)
Feb 17, 2005	14.61	14.68	14.56	14.57	576,558	-0.03(-0.19%)
Feb 16, 2005	14.46	14.63	14.35	14.60	1,372,574	+0.14(+0.96%)
Feb 15, 2005	14.47	14.49	14.43	14.46	1,607,152	-0.02(-0.11%)
Feb 14, 2005	14.49	14.50	14.41	14.47	1,218,256	+0.03(+0.21%)
Feb 11, 2005	14.38	14.44	14.29	14.44	1,246,949	+0.08(+0.54%)
Feb 10, 2005	14.39	14.40	14.29	14.37	1,346,596	+0.03(+0.23%)
Feb 09, 2005	14.30	14.39	14.30	14.33	951,884	+0.03(+0.22%)
Feb 08, 2005	14.22	14.30	14.14	14.30	880,153	+0.15(+1.04%)
Feb 07, 2005	14.38	14.38	14.15	14.15	1,178,708	-0.13(-0.94%)
Feb 04, 2005	14.24	14.33	14.22	14.29	1,086,427	+0.20(+1.45%)
Feb 03, 2005	14.11	14.22	14.05	14.08	1,332,250	+0.00(+0.00%)
Feb 02, 2005	13.82	14.08	13.74	14.08	1,886,320	+0.31(+2.27%)
Feb 01, 2005	13.70	13.77	13.57	13.77	1,425,693	+0.11(+0.79%)
Jan 31, 2005	13.59	13.70	13.36	13.66	2,178,283	+0.07(+0.55%)
Jan 28, 2005	13.62	13.72	13.51	13.59	1,654,068	+0.02(+0.17%)
Jan 27, 2005	13.60	13.64	13.49	13.57	1,706,024	-0.05(-0.38%)
Jan 26, 2005	13.59	13.77	13.54	13.62	1,310,537	-0.01(-0.09%)
Jan 25, 2005	14.03	14.10	13.54	13.63	1,709,514	-0.36(-2.58%)
Jan 24, 2005	14.21	14.31	13.97	13.99	995,310	-0.19(-1.31%)
Jan 21, 2005	14.25	14.28	14.15	14.18	1,003,452	-0.07(-0.52%)
Jan 20, 2005	14.26	14.35	14.12	14.25	1,359,779	-0.11(-0.79%)
Jan 19, 2005	14.40	14.55	14.26	14.37	1,091,468	+0.03(+0.20%)
Jan 18, 2005	14.04	14.34	13.96	14.34	921,253	+0.26(+1.81%)
Jan 14, 2005	14.04	14.17	14.00	14.08	746,773	+0.10(+0.74%)
Jan 13, 2005	13.92	14.27	13.90	13.98	1,474,160	+0.06(+0.41%)
Jan 12, 2005	14.08	14.13	13.72	13.92	1,372,574	-0.12(-0.86%)
Jan 11, 2005	14.21	14.29	13.99	14.04	1,519,137	-0.14(-1.02%)
Jan 10, 2005	14.30	14.33	14.16	14.19	1,112,793	-0.12(-0.81%)
Jan 07, 2005	14.46	14.61	14.28	14.30	1,779,694	+0.01(+0.09%)
Jan 06, 2005	14.03	14.34	14.01	14.29	1,506,730	+0.26(+1.86%)
Jan 05, 2005	14.64	14.66	13.93	14.03	2,647,052	-0.62(-4.26%)
Jan 04, 2005	14.71	14.98	14.65	14.65	1,581,950	-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.