Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.68	13.26	12.40	12.88	11,763	+0.39(+3.13%)
Mar 30, 2005	12.84	12.84	12.48	12.48	2,197	-0.34(-2.68%)
Mar 29, 2005	13.30	13.30	12.75	12.83	5,099	-0.62(-4.61%)
Mar 28, 2005	13.45	13.73	13.45	13.45	2,806	-0.39(-2.83%)
Mar 24, 2005	14.07	14.07	13.83	13.84	2,267	-0.23(-1.63%)
Mar 23, 2005	14.07	14.07	14.07	14.07	183	+0.43(+3.15%)
Mar 22, 2005	13.63	13.72	13.63	13.64	7,442	+0.09(+0.63%)
Mar 21, 2005	13.64	13.64	13.54	13.55	6,112	+0.01(+0.07%)
Mar 18, 2005	13.94	13.94	13.54	13.54	524	+0.02(+0.14%)
Mar 17, 2005	13.52	13.52	13.47	13.52	1,887	-0.11(-0.84%)
Mar 16, 2005	13.64	13.64	13.60	13.64	1,467	-0.43(-3.05%)
Mar 15, 2005	13.30	14.07	13.30	14.07	3,565	+0.22(+1.58%)
Mar 14, 2005	14.07	14.07	13.85	13.85	1,441	-0.22(-1.56%)
Mar 11, 2005	13.97	14.07	13.59	14.07	7,768	+0.05(+0.34%)
Mar 10, 2005	14.16	14.16	14.02	14.02	2,255	-0.15(-1.07%)
Mar 09, 2005	13.83	14.17	13.83	14.17	2,274	+0.09(+0.66%)
Mar 08, 2005	13.97	14.08	13.96	14.08	3,131	+0.12(+0.83%)
Mar 07, 2005	14.01	14.01	13.95	13.96	6,662	-0.05(-0.34%)
Mar 04, 2005	13.43	14.09	13.43	14.01	4,589	+0.28(+2.01%)
Mar 03, 2005	13.32	13.73	13.32	13.73	18,002	+0.19(+1.41%)
Mar 02, 2005	13.83	13.83	13.32	13.54	19,006	-0.30(-2.14%)
Mar 01, 2005	13.88	14.02	13.83	13.84	8,635	-0.16(-1.16%)
Feb 28, 2005	14.00	14.00	13.92	14.00	16,807	+0.08(+0.55%)
Feb 25, 2005	14.31	14.32	13.88	13.92	27,371	+0.06(+0.41%)
Feb 24, 2005	13.75	13.87	13.75	13.87	1,919	+0.05(+0.35%)
Feb 23, 2005	13.70	13.82	13.70	13.82	4,378	-0.05(-0.34%)
Feb 22, 2005	14.15	14.15	13.67	13.87	6,018	-0.35(-2.47%)
Feb 18, 2005	14.21	14.25	14.10	14.22	3,407	+0.07(+0.53%)
Feb 17, 2005	14.28	14.28	14.14	14.14	16,343	-0.12(-0.81%)
Feb 16, 2005	13.40	14.56	12.92	14.26	56,244	+1.75(+13.96%)
Feb 15, 2005	13.26	13.26	12.43	12.51	7,131	-0.66(-5.00%)
Feb 14, 2005	12.69	13.53	12.69	13.17	3,574	+0.11(+0.88%)
Feb 11, 2005	12.82	13.08	12.82	13.06	1,643	+0.37(+2.93%)
Feb 10, 2005	13.55	13.55	12.68	12.68	4,827	-0.89(-6.54%)
Feb 09, 2005	13.59	13.59	13.44	13.57	1,546	-0.01(-0.07%)
Feb 08, 2005	13.35	13.59	13.34	13.58	11,376	+0.47(+3.56%)
Feb 07, 2005	13.35	13.35	13.11	13.11	10,838	-0.24(-1.79%)
Feb 04, 2005	13.07	13.35	13.04	13.35	18,326	+0.56(+4.39%)
Feb 03, 2005	12.70	13.18	12.70	12.79	22,486	-0.13(-1.03%)
Feb 02, 2005	12.80	13.11	12.80	12.92	32,250	-0.19(-1.45%)
Feb 01, 2005	13.11	13.11	12.55	13.11	9,312	+0.00(+0.00%)
Jan 31, 2005	13.10	13.11	13.00	13.11	5,662	+0.09(+0.66%)
Jan 28, 2005	13.02	13.10	12.97	13.03	11,388	+0.19(+1.49%)
Jan 27, 2005	13.02	13.02	12.84	12.84	5,445	-0.00(-0.01%)
Jan 26, 2005	13.02	13.02	12.78	12.84	4,316	+0.04(+0.31%)
Jan 25, 2005	12.54	12.85	12.54	12.80	5,819	-0.03(-0.22%)
Jan 24, 2005	13.02	13.02	12.68	12.83	4,377	+0.09(+0.74%)
Jan 21, 2005	12.70	12.80	12.68	12.73	12,191	-0.26(-1.97%)
Jan 20, 2005	12.92	12.99	12.87	12.99	6,091	+0.07(+0.51%)
Jan 19, 2005	12.92	12.97	12.92	12.92	3,098	-0.07(-0.51%)
Jan 18, 2005	12.49	13.11	12.49	12.99	23,949	+0.04(+0.29%)
Jan 14, 2005	12.59	13.11	12.59	12.95	13,274	-0.03(-0.22%)
Jan 13, 2005	13.05	13.05	12.83	12.98	10,212	-0.03(-0.22%)
Jan 12, 2005	12.88	13.09	12.88	13.01	5,137	+0.13(+1.04%)
Jan 11, 2005	12.88	12.89	12.88	12.88	4,351	-0.23(-1.75%)
Jan 10, 2005	13.11	13.11	12.88	13.10	22,583	+0.00(+0.00%)
Jan 07, 2005	12.92	13.11	12.89	13.10	11,713	+0.11(+0.88%)
Jan 06, 2005	12.98	12.99	12.88	12.99	14,281	-0.06(-0.44%)
Jan 05, 2005	12.64	13.07	12.64	13.05	44,562	+0.27(+2.09%)
Jan 04, 2005	12.88	13.02	12.58	12.78	35,954	-0.07(-0.52%)

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.