Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.53	12.70	12.49	12.60	2,323,904	+0.07(+0.53%)
Mar 30, 2005	12.08	12.59	12.08	12.53	4,584,785	+0.40(+3.27%)
Mar 29, 2005	12.17	12.25	12.08	12.13	2,655,823	+0.02(+0.14%)
Mar 28, 2005	12.16	12.23	12.12	12.12	1,576,968	-0.01(-0.05%)
Mar 24, 2005	12.16	12.20	12.05	12.12	3,030,225	+0.02(+0.16%)
Mar 23, 2005	12.54	12.54	11.98	12.10	3,966,229	-0.46(-3.63%)
Mar 22, 2005	12.75	12.81	12.53	12.56	2,781,869	-0.19(-1.46%)
Mar 21, 2005	12.76	12.81	12.65	12.75	1,248,316	-0.06(-0.50%)
Mar 18, 2005	12.88	12.88	12.72	12.81	1,672,202	+0.00(+0.00%)
Mar 17, 2005	12.66	12.85	12.64	12.81	2,935,457	+0.11(+0.86%)
Mar 16, 2005	12.61	12.71	12.51	12.70	2,871,968	+0.04(+0.30%)
Mar 15, 2005	12.85	12.95	12.64	12.66	3,281,849	-0.21(-1.63%)
Mar 14, 2005	13.20	13.28	12.80	12.87	2,404,199	-0.31(-2.37%)
Mar 11, 2005	13.12	13.24	13.11	13.18	3,553,547	+0.12(+0.90%)
Mar 10, 2005	13.60	13.64	13.05	13.07	4,714,098	-0.59(-4.30%)
Mar 09, 2005	13.76	13.82	13.64	13.65	753,471	-0.19(-1.35%)
Mar 08, 2005	14.00	14.00	13.84	13.84	753,471	-0.12(-0.83%)
Mar 07, 2005	13.95	14.02	13.95	13.96	1,389,300	-0.03(-0.18%)
Mar 04, 2005	14.05	14.08	13.94	13.98	1,412,642	+0.01(+0.09%)
Mar 03, 2005	14.04	14.13	13.86	13.97	1,538,220	-0.07(-0.53%)
Mar 02, 2005	13.96	14.09	13.93	14.04	1,048,511	+0.09(+0.63%)
Mar 01, 2005	13.92	14.01	13.86	13.96	2,184,787	+0.15(+1.09%)
Feb 28, 2005	13.91	13.97	13.71	13.81	1,645,126	-0.03(-0.19%)
Feb 25, 2005	13.62	13.90	13.62	13.83	2,198,325	+0.24(+1.78%)
Feb 24, 2005	13.54	13.63	13.51	13.59	1,099,862	+0.05(+0.40%)
Feb 23, 2005	13.58	13.66	13.42	13.54	2,843,024	+0.06(+0.41%)
Feb 22, 2005	13.52	13.62	13.46	13.48	2,632,481	-0.03(-0.19%)
Feb 18, 2005	13.62	13.70	13.38	13.51	2,173,116	-0.09(-0.66%)
Feb 17, 2005	13.59	13.67	13.53	13.60	1,499,940	+0.00(+0.00%)
Feb 16, 2005	13.59	13.62	13.47	13.60	1,428,514	-0.03(-0.25%)
Feb 15, 2005	13.47	13.69	13.47	13.63	1,351,953	+0.21(+1.56%)
Feb 14, 2005	13.65	13.73	13.41	13.42	1,110,133	-0.22(-1.63%)
Feb 11, 2005	13.65	13.77	13.53	13.64	1,221,240	-0.01(-0.06%)
Feb 10, 2005	13.41	13.75	13.41	13.65	2,187,588	+0.24(+1.80%)
Feb 09, 2005	13.40	13.52	13.35	13.41	2,226,802	-0.04(-0.33%)
Feb 08, 2005	13.50	13.51	13.41	13.45	1,372,027	+0.00(+0.00%)
Feb 07, 2005	13.33	13.50	13.22	13.45	2,003,655	+0.11(+0.80%)
Feb 04, 2005	13.11	13.39	13.11	13.35	2,429,408	+0.23(+1.73%)
Feb 03, 2005	13.17	13.19	13.02	13.12	1,014,899	-0.02(-0.13%)
Feb 02, 2005	13.21	13.27	13.08	13.14	2,147,907	+0.11(+0.87%)
Feb 01, 2005	12.60	13.12	12.60	13.02	4,024,116	+0.42(+3.35%)
Jan 31, 2005	12.58	12.71	12.52	12.60	2,499,900	+0.14(+1.12%)
Jan 28, 2005	12.58	12.60	12.42	12.46	1,692,276	-0.07(-0.53%)
Jan 27, 2005	12.66	12.77	12.53	12.53	2,471,890	-0.18(-1.42%)
Jan 26, 2005	12.37	12.75	12.36	12.71	2,554,053	+0.38(+3.09%)
Jan 25, 2005	12.38	12.50	12.33	12.33	1,737,092	-0.06(-0.45%)
Jan 24, 2005	12.42	12.44	12.36	12.38	1,570,899	+0.01(+0.09%)
Jan 21, 2005	12.59	12.61	12.31	12.37	3,981,634	-0.21(-1.65%)
Jan 20, 2005	12.87	12.88	12.57	12.58	2,465,354	-0.34(-2.67%)
Jan 19, 2005	12.94	13.07	12.83	12.93	4,011,978	-0.02(-0.12%)
Jan 18, 2005	12.68	12.94	12.49	12.94	2,461,620	+0.33(+2.65%)
Jan 14, 2005	12.27	12.62	12.24	12.61	2,308,965	+0.33(+2.71%)
Jan 13, 2005	12.36	12.41	12.21	12.27	1,810,385	-0.09(-0.71%)
Jan 12, 2005	12.19	12.38	12.02	12.36	1,600,776	+0.25(+2.05%)
Jan 11, 2005	12.42	12.49	12.03	12.11	1,724,488	-0.27(-2.16%)
Jan 10, 2005	12.33	12.49	12.29	12.38	745,068	+0.05(+0.43%)
Jan 07, 2005	12.48	12.53	12.32	12.33	1,155,883	-0.10(-0.79%)
Jan 06, 2005	12.42	12.58	12.20	12.43	2,086,285	+0.04(+0.33%)
Jan 05, 2005	12.48	12.49	12.34	12.39	1,588,639	-0.02(-0.14%)
Jan 04, 2005	12.80	12.81	12.40	12.40	2,384,125	-0.42(-3.26%)

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.