Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.69	13.84	13.60	13.72	7,814,297	+0.02(+0.14%)
Mar 30, 2005	13.52	13.81	13.43	13.70	5,306,493	+0.17(+1.25%)
Mar 29, 2005	13.55	13.81	13.45	13.53	5,057,321	-0.06(-0.46%)
Mar 28, 2005	13.47	13.68	13.45	13.59	7,285,383	+0.18(+1.36%)
Mar 24, 2005	13.30	13.41	13.17	13.41	6,013,092	+0.14(+1.09%)
Mar 23, 2005	13.37	13.42	13.00	13.27	10,485,456	-0.11(-0.85%)
Mar 22, 2005	13.55	13.59	13.35	13.38	9,108,082	-0.03(-0.19%)
Mar 21, 2005	13.75	13.77	13.21	13.40	11,495,200	-0.09(-0.70%)
Mar 18, 2005	13.62	13.70	13.35	13.50	19,872,642	-0.11(-0.83%)
Mar 17, 2005	13.70	13.72	13.47	13.61	6,492,808	-0.12(-0.87%)
Mar 16, 2005	13.83	13.88	13.61	13.73	8,783,601	-0.19(-1.40%)
Mar 15, 2005	14.10	14.11	13.84	13.92	5,740,674	-0.20(-1.42%)
Mar 14, 2005	14.18	14.26	14.06	14.13	8,495,899	-0.06(-0.40%)
Mar 11, 2005	13.97	14.24	13.92	14.18	13,632,509	+0.27(+1.94%)
Mar 10, 2005	13.77	13.93	13.75	13.91	17,000,714	+0.18(+1.33%)
Mar 09, 2005	13.59	13.76	13.57	13.73	14,147,412	+0.10(+0.74%)
Mar 08, 2005	13.72	13.77	13.56	13.63	17,570,546	-0.13(-0.91%)
Mar 07, 2005	13.52	13.82	13.52	13.75	7,507,329	+0.19(+1.44%)
Mar 04, 2005	13.65	13.65	13.48	13.56	4,922,625	+0.03(+0.23%)
Mar 03, 2005	13.47	13.59	13.42	13.53	14,337,993	+0.18(+1.32%)
Mar 02, 2005	13.41	13.50	13.28	13.35	5,400,112	-0.06(-0.42%)
Mar 01, 2005	13.46	13.51	13.37	13.41	7,248,445	+0.01(+0.09%)
Feb 28, 2005	13.42	13.59	13.16	13.40	10,974,088	+0.03(+0.19%)
Feb 25, 2005	13.81	13.82	13.31	13.37	13,800,482	+0.01(+0.05%)
Feb 24, 2005	13.27	13.43	13.05	13.37	5,001,118	+0.07(+0.52%)
Feb 23, 2005	12.82	13.35	12.82	13.30	7,894,541	+0.26(+2.02%)
Feb 22, 2005	13.18	13.31	13.03	13.03	5,135,974	-0.21(-1.61%)
Feb 18, 2005	13.28	13.39	13.10	13.25	4,690,170	-0.04(-0.28%)
Feb 17, 2005	13.43	13.55	13.21	13.28	4,055,059	-0.20(-1.49%)
Feb 16, 2005	13.54	13.57	13.30	13.48	4,266,020	-0.05(-0.37%)
Feb 15, 2005	13.54	13.65	13.48	13.54	5,701,029	+0.09(+0.70%)
Feb 14, 2005	13.60	13.61	13.42	13.44	3,003,122	-0.18(-1.34%)
Feb 11, 2005	13.51	13.66	13.46	13.62	5,606,455	+0.13(+0.93%)
Feb 10, 2005	13.40	13.61	13.31	13.50	6,672,881	+0.18(+1.37%)
Feb 09, 2005	13.50	13.50	13.26	13.32	9,003,637	-0.15(-1.12%)
Feb 08, 2005	13.47	13.52	13.33	13.47	3,553,690	-0.06(-0.42%)
Feb 07, 2005	13.46	13.66	13.44	13.52	3,776,910	+0.09(+0.66%)
Feb 04, 2005	13.73	13.73	13.40	13.43	7,695,204	-0.03(-0.23%)
Feb 03, 2005	13.50	13.58	13.40	13.47	9,131,168	-0.26(-1.92%)
Feb 02, 2005	13.73	13.82	13.65	13.73	8,673,742	-0.01(-0.09%)
Feb 01, 2005	13.85	13.85	13.69	13.74	5,259,206	-0.08(-0.59%)
Jan 31, 2005	13.79	13.91	13.68	13.82	7,125,530	+0.13(+0.92%)
Jan 28, 2005	13.69	13.73	13.54	13.70	6,817,608	-0.02(-0.14%)
Jan 27, 2005	13.35	14.14	13.33	13.72	35,199,044	+0.36(+2.73%)
Jan 26, 2005	13.30	13.41	13.17	13.35	6,146,514	+0.05(+0.38%)
Jan 25, 2005	13.16	13.38	13.13	13.30	7,942,784	+0.24(+1.83%)
Jan 24, 2005	13.16	13.16	13.03	13.06	6,234,401	-0.04(-0.29%)
Jan 21, 2005	13.18	13.21	13.03	13.10	7,014,716	+0.01(+0.05%)
Jan 20, 2005	13.12	13.17	13.08	13.10	8,668,329	-0.03(-0.19%)
Jan 19, 2005	13.19	13.21	13.11	13.12	10,872,190	-0.07(-0.52%)
Jan 18, 2005	13.08	13.27	13.05	13.19	9,871,998	+0.03(+0.24%)
Jan 14, 2005	13.00	13.29	12.97	13.16	10,748,002	+0.14(+1.06%)
Jan 13, 2005	13.11	13.15	13.01	13.02	5,594,355	-0.15(-1.14%)
Jan 12, 2005	13.06	13.18	13.00	13.17	4,380,655	+0.09(+0.67%)
Jan 11, 2005	13.08	13.13	12.99	13.08	5,300,762	-0.05(-0.38%)
Jan 10, 2005	12.99	13.16	12.94	13.13	17,540,294	+0.12(+0.92%)
Jan 07, 2005	13.01	13.16	12.95	13.01	6,912,182	-0.14(-1.10%)
Jan 06, 2005	13.28	13.46	13.12	13.16	14,620,760	+0.13(+1.01%)
Jan 05, 2005	12.91	13.15	12.89	13.03	11,301,913	+0.06(+0.44%)
Jan 04, 2005	13.13	13.18	12.90	12.97	12,010,103	-0.20(-1.53%)

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.