Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.63	12.70	12.56	12.57	1,419,147	-0.08(-0.60%)
Mar 30, 2005	12.57	12.73	12.54	12.65	1,408,402	+0.04(+0.30%)
Mar 29, 2005	12.63	12.87	12.55	12.61	1,223,082	-0.19(-1.47%)
Mar 28, 2005	12.82	12.90	12.75	12.80	1,179,704	-0.02(-0.12%)
Mar 24, 2005	12.74	12.98	12.74	12.82	984,170	+0.14(+1.07%)
Mar 23, 2005	12.70	12.91	12.68	12.68	1,157,020	-0.04(-0.30%)
Mar 22, 2005	12.91	12.94	12.66	12.72	1,317,400	-0.15(-1.17%)
Mar 21, 2005	12.94	12.97	12.79	12.87	1,518,373	-0.01(-0.06%)
Mar 18, 2005	12.89	13.07	12.80	12.88	2,973,869	-0.08(-0.58%)
Mar 17, 2005	13.08	13.16	12.88	12.95	1,764,714	-0.07(-0.52%)
Mar 16, 2005	13.08	13.18	12.96	13.02	1,455,627	-0.11(-0.80%)
Mar 15, 2005	13.23	13.31	13.09	13.12	1,901,615	-0.08(-0.63%)
Mar 14, 2005	13.13	13.37	13.13	13.21	1,830,644	+0.04(+0.29%)
Mar 11, 2005	12.95	13.17	12.90	13.17	1,884,237	+0.22(+1.69%)
Mar 10, 2005	12.74	13.00	12.72	12.95	1,406,280	+0.21(+1.66%)
Mar 09, 2005	12.83	12.83	12.59	12.74	1,895,778	-0.11(-0.88%)
Mar 08, 2005	12.93	12.94	12.74	12.85	1,480,301	-0.11(-0.81%)
Mar 07, 2005	12.89	13.02	12.74	12.96	1,528,588	-0.06(-0.46%)
Mar 04, 2005	13.14	13.15	12.94	13.02	1,421,933	-0.05(-0.35%)
Mar 03, 2005	13.40	13.42	12.93	13.06	1,955,871	-0.33(-2.48%)
Mar 02, 2005	13.34	13.69	13.23	13.40	3,021,757	+0.16(+1.20%)
Mar 01, 2005	12.82	13.24	12.80	13.24	2,096,618	+0.41(+3.17%)
Feb 28, 2005	12.97	13.04	12.77	12.83	2,086,139	-0.23(-1.79%)
Feb 25, 2005	12.85	13.10	12.85	13.06	1,436,127	+0.13(+0.99%)
Feb 24, 2005	12.61	12.94	12.61	12.94	3,562,593	+0.29(+2.33%)
Feb 23, 2005	12.59	12.66	12.57	12.64	1,514,659	-0.01(-0.06%)
Feb 22, 2005	12.59	12.73	12.57	12.65	2,308,469	-0.20(-1.53%)
Feb 18, 2005	12.62	12.95	12.60	12.85	1,665,090	+0.27(+2.16%)
Feb 17, 2005	9.423	12.69	9.423	12.57	1,869,645	-0.03(-0.24%)
Feb 16, 2005	12.58	12.63	12.48	12.60	1,733,010	+0.03(+0.24%)
Feb 15, 2005	12.56	12.74	12.54	12.57	1,559,364	+0.02(+0.18%)
Feb 14, 2005	12.61	12.63	12.46	12.55	1,974,708	-0.02(-0.12%)
Feb 11, 2005	12.40	12.62	12.34	12.57	1,147,867	+0.11(+0.85%)
Feb 10, 2005	12.39	12.59	12.36	12.46	2,197,436	+0.20(+1.66%)
Feb 09, 2005	12.51	12.55	12.23	12.26	3,931,641	-0.26(-2.05%)
Feb 08, 2005	12.74	12.79	12.48	12.51	3,169,668	-0.26(-2.07%)
Feb 07, 2005	12.82	12.97	12.72	12.78	1,465,046	-0.09(-0.70%)
Feb 04, 2005	12.72	12.92	12.66	12.87	1,855,981	+0.17(+1.37%)
Feb 03, 2005	12.85	12.88	12.62	12.69	2,321,204	-0.16(-1.23%)
Feb 02, 2005	12.90	12.96	12.77	12.85	1,950,963	-0.05(-0.35%)
Feb 01, 2005	13.31	13.31	12.81	12.90	2,775,681	-0.05(-0.35%)
Jan 31, 2005	12.44	13.24	12.39	12.94	4,720,542	-0.44(-3.27%)
Jan 28, 2005	13.62	13.62	13.31	13.38	1,689,366	-0.24(-1.77%)
Jan 27, 2005	13.41	13.67	13.40	13.62	1,440,770	+0.22(+1.63%)
Jan 26, 2005	13.30	13.44	13.23	13.40	1,172,408	+0.18(+1.37%)
Jan 25, 2005	13.21	13.39	13.19	13.22	1,366,483	+0.01(+0.06%)
Jan 24, 2005	13.31	13.38	13.18	13.21	1,354,942	-0.01(-0.06%)
Jan 21, 2005	13.27	13.35	13.14	13.22	2,067,699	-0.02(-0.11%)
Jan 20, 2005	13.43	13.43	13.21	13.24	1,907,452	-0.18(-1.35%)
Jan 19, 2005	13.40	13.49	13.34	13.42	1,250,011	+0.05(+0.34%)
Jan 18, 2005	13.15	13.37	13.11	13.37	3,046,962	+0.23(+1.72%)
Jan 14, 2005	13.19	13.26	13.06	13.15	1,604,201	-0.11(-0.80%)
Jan 13, 2005	13.26	13.34	13.20	13.25	1,962,238	-0.08(-0.57%)
Jan 12, 2005	13.34	13.36	13.14	13.33	1,274,022	-0.02(-0.17%)
Jan 11, 2005	13.23	13.41	13.21	13.35	2,599,648	+0.04(+0.28%)
Jan 10, 2005	13.32	13.40	13.06	13.31	2,269,601	-0.01(-0.06%)
Jan 07, 2005	13.20	13.37	13.19	13.32	2,216,804	+0.08(+0.57%)
Jan 06, 2005	13.34	13.34	12.95	13.24	3,982,050	-0.19(-1.40%)
Jan 05, 2005	13.53	13.58	13.42	13.43	1,269,644	-0.15(-1.11%)
Jan 04, 2005	13.61	13.79	13.39	13.58	1,289,145	+0.01(+0.06%)

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.