Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.00	13.09	12.88	12.99	106,194	-0.01(-0.11%)
Mar 30, 2005	12.92	13.00	12.84	13.00	70,029	+0.10(+0.74%)
Mar 29, 2005	12.91	12.96	12.77	12.91	109,747	-0.07(-0.55%)
Mar 28, 2005	12.92	13.05	12.83	12.98	66,475	+0.00(+0.04%)
Mar 24, 2005	12.97	13.14	12.96	12.97	58,532	+0.05(+0.41%)
Mar 23, 2005	12.95	13.05	12.82	12.92	92,188	-0.03(-0.22%)
Mar 22, 2005	12.92	13.32	12.92	12.95	108,911	+0.03(+0.26%)
Mar 21, 2005	13.05	13.05	12.89	12.92	59,159	-0.13(-0.99%)
Mar 18, 2005	13.34	13.34	13.05	13.05	162,217	-0.23(-1.77%)
Mar 17, 2005	13.13	13.33	13.04	13.28	44,526	+0.20(+1.50%)
Mar 16, 2005	13.12	13.35	13.01	13.08	115,601	-0.29(-2.18%)
Mar 15, 2005	13.29	13.49	13.29	13.38	100,967	+0.09(+0.65%)
Mar 14, 2005	13.45	13.51	13.18	13.29	84,035	-0.11(-0.82%)
Mar 11, 2005	13.66	13.66	13.37	13.40	76,300	-0.06(-0.43%)
Mar 10, 2005	13.40	13.68	13.35	13.46	124,380	+0.06(+0.43%)
Mar 09, 2005	13.61	13.61	13.40	13.40	81,526	-0.21(-1.51%)
Mar 08, 2005	13.78	13.78	13.60	13.60	53,306	-0.21(-1.49%)
Mar 07, 2005	13.87	13.93	13.74	13.81	90,724	-0.06(-0.45%)
Mar 04, 2005	13.90	13.99	13.83	13.87	113,719	+0.05(+0.35%)
Mar 03, 2005	13.58	13.95	13.56	13.82	98,250	+0.24(+1.80%)
Mar 02, 2005	13.65	13.81	13.57	13.58	65,221	-0.16(-1.18%)
Mar 01, 2005	13.59	13.80	13.59	13.74	67,102	+0.21(+1.52%)
Feb 28, 2005	13.54	13.60	13.32	13.54	122,499	+0.08(+0.60%)
Feb 25, 2005	13.51	13.59	13.39	13.46	144,239	-0.08(-0.60%)
Feb 24, 2005	13.44	13.56	13.37	13.54	80,690	+0.03(+0.21%)
Feb 23, 2005	13.63	13.72	13.51	13.51	125,217	-0.04(-0.28%)
Feb 22, 2005	13.64	13.65	13.40	13.55	209,670	-0.16(-1.19%)
Feb 18, 2005	13.71	13.73	13.64	13.71	128,143	+0.00(+0.04%)
Feb 17, 2005	13.87	13.94	13.61	13.71	105,566	-0.13(-0.93%)
Feb 16, 2005	13.49	13.83	13.49	13.83	138,386	+0.27(+2.01%)
Feb 15, 2005	13.39	13.56	13.35	13.56	159,709	+0.22(+1.61%)
Feb 14, 2005	13.36	13.44	13.27	13.35	143,194	+0.01(+0.07%)
Feb 11, 2005	13.30	13.39	13.19	13.34	104,730	+0.09(+0.65%)
Feb 10, 2005	13.19	13.28	13.18	13.25	120,409	+0.10(+0.73%)
Feb 09, 2005	13.35	13.42	13.14	13.16	224,094	-0.18(-1.36%)
Feb 08, 2005	13.43	13.43	13.30	13.34	146,539	-0.12(-0.92%)
Feb 07, 2005	13.63	13.63	13.43	13.46	79,436	-0.17(-1.23%)
Feb 04, 2005	13.58	13.79	13.58	13.63	182,285	+0.15(+1.10%)
Feb 03, 2005	13.54	13.56	13.42	13.48	53,097	-0.06(-0.42%)
Feb 02, 2005	13.56	13.63	13.51	13.54	198,800	-0.02(-0.18%)
Feb 01, 2005	13.49	13.59	13.40	13.56	186,257	+0.07(+0.53%)
Jan 31, 2005	13.44	13.49	13.29	13.49	215,523	+0.07(+0.53%)
Jan 28, 2005	13.56	13.67	13.40	13.42	166,189	-0.17(-1.27%)
Jan 27, 2005	13.62	13.69	13.45	13.59	115,391	-0.06(-0.42%)
Jan 26, 2005	13.51	13.72	13.51	13.65	265,694	+0.16(+1.17%)
Jan 25, 2005	13.80	13.90	13.49	13.49	183,749	-0.26(-1.91%)
Jan 24, 2005	14.14	14.15	13.75	13.75	96,159	-0.35(-2.51%)
Jan 21, 2005	14.11	14.19	14.02	14.11	124,589	+0.01(+0.10%)
Jan 20, 2005	14.06	14.25	13.93	14.09	217,405	-0.01(-0.10%)
Jan 19, 2005	14.16	14.22	14.04	14.11	281,372	-0.09(-0.61%)
Jan 18, 2005	14.16	14.28	14.11	14.19	206,116	+0.03(+0.24%)
Jan 14, 2005	14.23	14.30	14.14	14.16	160,963	-0.02(-0.14%)
Jan 13, 2005	14.35	14.42	14.12	14.18	305,412	-0.17(-1.20%)
Jan 12, 2005	14.52	14.52	14.26	14.35	239,981	-0.17(-1.15%)
Jan 11, 2005	14.73	14.73	14.48	14.52	80,481	-0.18(-1.20%)
Jan 10, 2005	14.96	14.96	14.70	14.70	142,985	-0.22(-1.44%)
Jan 07, 2005	14.73	15.10	14.73	14.91	220,958	+0.20(+1.37%)
Jan 06, 2005	14.70	14.83	14.65	14.71	146,748	+0.06(+0.42%)
Jan 05, 2005	15.07	15.14	14.52	14.65	290,988	-0.51(-3.35%)
Jan 04, 2005	15.48	15.50	15.14	15.15	82,572	-0.24(-1.58%)

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.