Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.62	12.70	12.56	12.57	1,419,574	-0.08(-0.60%)
Mar 30, 2005	12.57	12.73	12.53	12.65	1,408,826	+0.04(+0.30%)
Mar 29, 2005	12.63	12.86	12.55	12.61	1,223,451	-0.19(-1.47%)
Mar 28, 2005	12.81	12.89	12.74	12.80	1,180,059	-0.02(-0.12%)
Mar 24, 2005	12.74	12.98	12.74	12.81	984,466	+0.14(+1.07%)
Mar 23, 2005	12.70	12.90	12.68	12.68	1,157,368	-0.04(-0.30%)
Mar 22, 2005	12.91	12.93	12.66	12.71	1,317,797	-0.15(-1.17%)
Mar 21, 2005	12.94	12.97	12.78	12.86	1,518,830	-0.01(-0.06%)
Mar 18, 2005	12.89	13.07	12.80	12.87	2,974,764	-0.08(-0.58%)
Mar 17, 2005	13.08	13.16	12.88	12.95	1,765,246	-0.07(-0.52%)
Mar 16, 2005	13.08	13.17	12.95	13.01	1,456,065	-0.11(-0.80%)
Mar 15, 2005	13.23	13.31	13.09	13.12	1,902,187	-0.08(-0.63%)
Mar 14, 2005	13.13	13.37	13.13	13.20	1,831,195	+0.04(+0.29%)
Mar 11, 2005	12.95	13.17	12.89	13.17	1,884,804	+0.22(+1.69%)
Mar 10, 2005	12.74	13.00	12.71	12.95	1,406,703	+0.21(+1.66%)
Mar 09, 2005	12.83	12.83	12.59	12.74	1,896,349	-0.11(-0.88%)
Mar 08, 2005	12.92	12.93	12.74	12.85	1,480,747	-0.11(-0.81%)
Mar 07, 2005	12.89	13.01	12.74	12.95	1,529,048	-0.06(-0.46%)
Mar 04, 2005	13.14	13.15	12.93	13.01	1,422,361	-0.05(-0.35%)
Mar 03, 2005	13.39	13.41	12.92	13.06	1,956,460	-0.33(-2.48%)
Mar 02, 2005	13.33	13.69	13.23	13.39	3,022,667	+0.16(+1.20%)
Mar 01, 2005	12.81	13.23	12.80	13.23	2,097,249	+0.41(+3.17%)
Feb 28, 2005	12.97	13.04	12.77	12.83	2,086,766	-0.23(-1.79%)
Feb 25, 2005	12.85	13.10	12.85	13.06	1,436,559	+0.13(+0.99%)
Feb 24, 2005	12.61	12.93	12.61	12.93	3,563,665	+0.29(+2.33%)
Feb 23, 2005	12.59	12.65	12.56	12.64	1,515,115	-0.01(-0.06%)
Feb 22, 2005	12.59	12.73	12.57	12.65	2,309,164	-0.20(-1.53%)
Feb 18, 2005	12.62	12.95	12.59	12.84	1,665,591	+0.27(+2.16%)
Feb 17, 2005	9.420	12.68	9.420	12.57	1,870,208	-0.03(-0.24%)
Feb 16, 2005	12.58	12.62	12.47	12.60	1,733,531	+0.03(+0.24%)
Feb 15, 2005	12.56	12.74	12.54	12.57	1,559,833	+0.02(+0.18%)
Feb 14, 2005	12.61	12.63	12.46	12.55	1,975,302	-0.02(-0.12%)
Feb 11, 2005	12.40	12.62	12.34	12.56	1,148,212	+0.11(+0.85%)
Feb 10, 2005	12.38	12.59	12.35	12.46	2,198,098	+0.20(+1.66%)
Feb 09, 2005	12.51	12.55	12.22	12.25	3,932,824	-0.26(-2.05%)
Feb 08, 2005	12.74	12.78	12.47	12.51	3,170,622	-0.26(-2.06%)
Feb 07, 2005	12.81	12.96	12.71	12.77	1,465,487	-0.09(-0.70%)
Feb 04, 2005	12.72	12.92	12.66	12.86	1,856,540	+0.17(+1.37%)
Feb 03, 2005	12.85	12.87	12.62	12.69	2,321,903	-0.16(-1.23%)
Feb 02, 2005	12.89	12.95	12.77	12.85	1,951,550	-0.05(-0.35%)
Feb 01, 2005	13.30	13.31	12.80	12.89	2,776,517	-0.05(-0.35%)
Jan 31, 2005	12.43	13.23	12.39	12.94	4,721,963	-0.44(-3.27%)
Jan 28, 2005	13.62	13.62	13.30	13.38	1,689,875	-0.24(-1.77%)
Jan 27, 2005	13.41	13.67	13.39	13.62	1,441,204	+0.22(+1.63%)
Jan 26, 2005	13.29	13.44	13.23	13.40	1,172,761	+0.18(+1.37%)
Jan 25, 2005	13.21	13.38	13.19	13.22	1,366,894	+0.01(+0.06%)
Jan 24, 2005	13.30	13.38	13.18	13.21	1,355,350	-0.01(-0.06%)
Jan 21, 2005	13.26	13.35	13.14	13.22	2,068,322	-0.02(-0.11%)
Jan 20, 2005	13.42	13.42	13.20	13.23	1,908,026	-0.18(-1.35%)
Jan 19, 2005	13.39	13.48	13.34	13.41	1,250,388	+0.05(+0.34%)
Jan 18, 2005	13.14	13.37	13.11	13.37	3,047,879	+0.23(+1.72%)
Jan 14, 2005	13.19	13.26	13.06	13.14	1,604,684	-0.11(-0.80%)
Jan 13, 2005	13.26	13.33	13.20	13.25	1,962,829	-0.08(-0.57%)
Jan 12, 2005	13.34	13.35	13.14	13.32	1,274,406	-0.02(-0.17%)
Jan 11, 2005	13.23	13.41	13.20	13.35	2,600,430	+0.04(+0.28%)
Jan 10, 2005	13.32	13.40	13.06	13.31	2,270,284	-0.01(-0.06%)
Jan 07, 2005	13.20	13.37	13.19	13.32	2,217,471	+0.08(+0.57%)
Jan 06, 2005	13.33	13.33	12.95	13.24	3,983,248	-0.19(-1.40%)
Jan 05, 2005	13.53	13.57	13.41	13.43	1,270,027	-0.15(-1.11%)
Jan 04, 2005	13.60	13.78	13.38	13.58	1,289,533	+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.