Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.46	11.53	10.98	11.10	5,152,233	-0.36(-3.14%)
Mar 30, 2005	11.72	11.77	11.07	11.46	4,512,549	-0.22(-1.86%)
Mar 29, 2005	12.03	12.12	11.58	11.68	3,401,162	-0.44(-3.65%)
Mar 28, 2005	12.39	12.48	11.90	12.12	4,328,808	-0.26(-2.06%)
Mar 24, 2005	12.83	12.89	12.36	12.38	2,727,483	-0.39(-3.06%)
Mar 23, 2005	12.70	12.88	12.49	12.77	2,806,788	+0.11(+0.90%)
Mar 22, 2005	12.27	12.78	12.23	12.65	4,992,172	-0.28(-2.18%)
Mar 21, 2005	13.06	13.08	12.85	12.93	1,083,085	-0.03(-0.26%)
Mar 18, 2005	12.99	13.08	12.90	12.97	1,196,120	+0.02(+0.13%)
Mar 17, 2005	12.85	13.13	12.85	12.95	1,370,637	+0.07(+0.57%)
Mar 16, 2005	12.98	13.19	12.85	12.88	899,376	-0.06(-0.48%)
Mar 15, 2005	12.97	13.22	12.88	12.94	2,185,966	-0.03(-0.22%)
Mar 14, 2005	12.94	13.15	12.93	12.97	2,251,743	+0.04(+0.30%)
Mar 11, 2005	12.75	12.95	12.75	12.93	2,037,695	+0.19(+1.46%)
Mar 10, 2005	12.94	12.98	12.66	12.74	1,366,632	-0.10(-0.75%)
Mar 09, 2005	12.95	13.22	12.84	12.84	2,093,041	-0.19(-1.47%)
Mar 08, 2005	13.28	13.28	12.99	13.03	881,030	-0.21(-1.61%)
Mar 07, 2005	13.00	13.35	12.93	13.24	1,836,490	+0.25(+1.90%)
Mar 04, 2005	12.94	12.99	12.55	12.99	1,577,036	+0.19(+1.45%)
Mar 03, 2005	12.90	13.02	12.77	12.81	1,456,101	-0.02(-0.18%)
Mar 02, 2005	12.64	12.91	12.47	12.83	1,966,196	+0.22(+1.78%)
Mar 01, 2005	12.37	12.62	12.30	12.61	2,595,583	+0.31(+2.52%)
Feb 28, 2005	12.30	12.50	12.25	12.30	2,076,911	-0.05(-0.41%)
Feb 25, 2005	12.27	12.40	12.22	12.35	2,121,714	+0.13(+1.06%)
Feb 24, 2005	12.21	12.29	12.00	12.22	1,487,287	+0.06(+0.46%)
Feb 23, 2005	12.03	12.27	12.00	12.16	1,636,362	+0.10(+0.84%)
Feb 22, 2005	12.00	12.35	11.97	12.06	1,879,328	-0.05(-0.42%)
Feb 18, 2005	12.18	12.31	12.07	12.11	1,207,490	-0.01(-0.09%)
Feb 17, 2005	12.29	12.40	12.07	12.12	2,107,198	-0.12(-0.96%)
Feb 16, 2005	12.14	12.29	12.04	12.24	2,311,099	+0.10(+0.83%)
Feb 15, 2005	12.09	12.26	11.98	12.14	3,053,714	+0.09(+0.75%)
Feb 14, 2005	11.50	12.09	11.47	12.05	4,056,641	+0.41(+3.53%)
Feb 11, 2005	11.41	11.74	10.97	11.64	6,316,791	+0.16(+1.37%)
Feb 10, 2005	11.78	11.98	11.32	11.48	27,667,906	-1.96(-14.60%)
Feb 09, 2005	13.88	13.92	13.39	13.44	2,474,007	-0.44(-3.16%)
Feb 08, 2005	13.60	14.03	13.49	13.88	7,494,961	+0.35(+2.58%)
Feb 07, 2005	13.30	13.65	13.30	13.53	3,816,683	+0.15(+1.14%)
Feb 04, 2005	13.19	13.39	13.13	13.38	2,912,936	+0.19(+1.45%)
Feb 03, 2005	13.05	13.22	12.94	13.19	1,597,271	-0.04(-0.34%)
Feb 02, 2005	13.07	13.39	12.94	13.24	3,256,726	+0.62(+4.95%)
Feb 01, 2005	12.76	12.77	12.52	12.61	2,111,490	-0.10(-0.80%)
Jan 31, 2005	12.53	12.75	12.38	12.71	1,990,614	+0.30(+2.40%)
Jan 28, 2005	12.55	12.55	12.18	12.41	2,167,635	-0.07(-0.54%)
Jan 27, 2005	12.49	12.60	12.32	12.48	1,505,023	+0.04(+0.36%)
Jan 26, 2005	12.09	12.50	11.98	12.44	2,590,432	+0.43(+3.56%)
Jan 25, 2005	11.81	12.06	11.81	12.01	2,363,755	+0.18(+1.52%)
Jan 24, 2005	12.19	12.21	11.76	11.83	2,278,096	-0.28(-2.32%)
Jan 21, 2005	12.07	12.25	11.93	12.11	1,887,320	+0.06(+0.47%)
Jan 20, 2005	12.17	12.17	11.86	12.05	2,840,991	-0.09(-0.74%)
Jan 19, 2005	12.54	12.54	11.98	12.14	3,460,541	-0.36(-2.88%)
Jan 18, 2005	12.31	12.57	12.17	12.50	2,265,830	+0.20(+1.65%)
Jan 14, 2005	12.00	12.51	12.00	12.30	5,937,905	+0.39(+3.26%)
Jan 13, 2005	11.10	12.05	11.06	11.91	8,976,413	+0.80(+7.24%)
Jan 12, 2005	11.25	11.30	10.97	11.11	5,272,495	-0.11(-1.00%)
Jan 11, 2005	10.60	11.27	10.50	11.22	4,445,739	+0.73(+6.91%)
Jan 10, 2005	10.24	10.64	10.19	10.50	2,617,417	+0.10(+0.92%)
Jan 07, 2005	10.78	10.82	10.33	10.40	2,515,670	-0.36(-3.35%)
Jan 06, 2005	10.91	10.99	10.74	10.76	1,524,140	-0.15(-1.39%)
Jan 05, 2005	10.63	11.00	10.60	10.91	1,556,511	+0.16(+1.46%)
Jan 04, 2005	11.15	11.15	10.59	10.76	2,108,554	-0.29(-2.60%)

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.