Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.18	13.20	12.98	13.12	425,395	-0.06(-0.49%)
Mar 30, 2005	12.89	13.18	12.89	13.18	455,969	+0.33(+2.56%)
Mar 29, 2005	13.05	13.21	12.82	12.85	537,758	-0.19(-1.48%)
Mar 28, 2005	13.11	13.18	12.99	13.05	348,107	-0.05(-0.39%)
Mar 24, 2005	12.98	13.20	12.94	13.10	238,383	+0.13(+0.99%)
Mar 23, 2005	12.95	13.06	12.93	12.97	511,840	-0.01(-0.10%)
Mar 22, 2005	13.06	13.18	12.95	12.98	414,376	-0.10(-0.74%)
Mar 21, 2005	13.10	13.11	13.00	13.08	288,356	-0.01(-0.10%)
Mar 18, 2005	13.24	13.32	12.98	13.09	910,542	-0.05(-0.34%)
Mar 17, 2005	13.17	13.21	13.05	13.14	549,088	-0.03(-0.20%)
Mar 16, 2005	13.27	13.36	13.11	13.16	407,703	-0.08(-0.63%)
Mar 15, 2005	13.38	13.40	13.16	13.25	406,306	-0.06(-0.48%)
Mar 14, 2005	13.16	13.32	13.14	13.31	597,664	+0.23(+1.72%)
Mar 11, 2005	13.13	13.20	13.02	13.09	411,738	-0.02(-0.15%)
Mar 10, 2005	13.14	13.31	13.00	13.11	627,307	-0.14(-1.02%)
Mar 09, 2005	13.34	13.36	13.13	13.24	543,811	-0.28(-2.10%)
Mar 08, 2005	13.63	13.76	13.43	13.52	477,697	-0.05(-0.33%)
Mar 07, 2005	13.78	13.78	13.45	13.57	624,203	-0.17(-1.22%)
Mar 04, 2005	13.61	13.80	13.61	13.74	581,679	+0.14(+1.04%)
Mar 03, 2005	13.43	13.60	13.29	13.60	575,161	+0.20(+1.49%)
Mar 02, 2005	13.35	13.60	13.32	13.40	694,197	+0.05(+0.34%)
Mar 01, 2005	13.20	13.39	13.15	13.35	609,459	+0.15(+1.12%)
Feb 28, 2005	13.40	13.40	13.16	13.20	517,272	-0.17(-1.25%)
Feb 25, 2005	13.24	13.42	13.18	13.37	473,196	+0.11(+0.83%)
Feb 24, 2005	13.11	13.31	13.05	13.26	791,351	+0.15(+1.13%)
Feb 23, 2005	13.08	13.16	13.03	13.11	633,205	+0.03(+0.20%)
Feb 22, 2005	13.18	13.27	12.98	13.09	568,642	-0.12(-0.93%)
Feb 18, 2005	13.31	13.36	13.18	13.21	299,841	-0.03(-0.24%)
Feb 17, 2005	13.43	13.43	13.18	13.24	386,751	-0.13(-0.96%)
Feb 16, 2005	13.40	13.45	13.26	13.37	444,174	-0.03(-0.19%)
Feb 15, 2005	13.37	13.56	13.36	13.40	1,081,880	+0.06(+0.43%)
Feb 14, 2005	13.14	13.37	13.00	13.34	744,947	+0.20(+1.52%)
Feb 11, 2005	12.95	13.18	12.84	13.14	329,018	+0.19(+1.44%)
Feb 10, 2005	12.89	12.98	12.84	12.95	376,663	+0.06(+0.50%)
Feb 09, 2005	13.13	13.16	12.89	12.89	440,760	-0.23(-1.72%)
Feb 08, 2005	12.98	13.14	12.98	13.11	395,287	-0.01(-0.10%)
Feb 07, 2005	13.14	13.16	13.01	13.13	282,924	+0.01(+0.10%)
Feb 04, 2005	13.00	13.15	12.95	13.11	566,159	+0.13(+0.99%)
Feb 03, 2005	12.97	13.03	12.83	12.98	399,477	+0.01(+0.10%)
Feb 02, 2005	12.89	12.98	12.82	12.97	656,795	+0.08(+0.65%)
Feb 01, 2005	12.96	12.96	12.78	12.89	1,633,606	-0.07(-0.55%)
Jan 31, 2005	12.75	13.05	12.75	12.96	709,406	+0.22(+1.72%)
Jan 28, 2005	12.78	12.89	12.62	12.74	547,225	-0.03(-0.25%)
Jan 27, 2005	13.13	13.16	12.69	12.77	788,867	-0.43(-3.22%)
Jan 26, 2005	12.86	13.20	12.82	13.20	781,884	+0.37(+2.86%)
Jan 25, 2005	13.34	13.34	12.72	12.83	858,706	+0.00(+0.00%)
Jan 24, 2005	12.98	13.00	12.73	12.83	552,347	-0.14(-1.04%)
Jan 21, 2005	13.07	13.11	12.89	12.96	465,902	-0.10(-0.74%)
Jan 20, 2005	13.00	13.14	12.92	13.06	472,575	-0.03(-0.20%)
Jan 19, 2005	13.20	13.21	13.00	13.09	542,104	-0.09(-0.68%)
Jan 18, 2005	13.13	13.21	12.98	13.18	755,190	+0.05(+0.34%)
Jan 14, 2005	12.98	13.14	12.96	13.13	476,766	+0.17(+1.34%)
Jan 13, 2005	12.94	13.02	12.87	12.96	551,571	+0.05(+0.35%)
Jan 12, 2005	12.92	12.94	12.77	12.91	344,538	+0.00(+0.00%)
Jan 11, 2005	12.89	12.96	12.87	12.91	567,711	+0.03(+0.20%)
Jan 10, 2005	12.82	13.07	12.80	12.89	571,281	+0.03(+0.25%)
Jan 07, 2005	13.04	13.04	12.76	12.85	620,013	+0.00(+0.00%)
Jan 06, 2005	12.76	12.96	12.72	12.85	615,357	+0.10(+0.81%)
Jan 05, 2005	12.84	12.89	12.54	12.75	1,168,635	-0.05(-0.35%)
Jan 04, 2005	13.21	13.28	12.73	12.80	1,211,159	-0.23(-1.78%)

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.