Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.12	12.20	12.01	12.03	69,043,272	-0.09(-0.78%)
Mar 30, 2005	11.97	12.17	11.97	12.12	79,098,208	+0.19(+1.58%)
Mar 29, 2005	12.00	12.09	11.87	11.93	74,290,336	-0.09(-0.78%)
Mar 28, 2005	12.12	12.20	12.03	12.03	60,652,564	+0.01(+0.06%)
Mar 24, 2005	11.97	12.20	11.90	12.02	76,628,792	+0.09(+0.73%)
Mar 23, 2005	11.97	12.12	11.92	11.93	63,901,968	-0.11(-0.95%)
Mar 22, 2005	12.08	12.21	11.98	12.05	83,068,520	-0.01(-0.11%)
Mar 21, 2005	11.95	12.12	11.93	12.06	57,274,852	+0.09(+0.79%)
Mar 18, 2005	12.15	12.20	11.97	11.97	79,130,072	-0.15(-1.28%)
Mar 17, 2005	12.12	12.30	12.11	12.12	72,887,024	-0.03(-0.22%)
Mar 16, 2005	12.20	12.28	12.10	12.15	71,339,672	-0.12(-0.99%)
Mar 15, 2005	12.49	12.54	12.24	12.27	64,421,720	-0.20(-1.56%)
Mar 14, 2005	12.43	12.53	12.40	12.47	61,093,036	+0.06(+0.49%)
Mar 11, 2005	12.55	12.64	12.24	12.41	83,086,272	-0.17(-1.39%)
Mar 10, 2005	12.53	12.63	12.41	12.58	121,245,552	+0.12(+0.97%)
Mar 09, 2005	12.28	12.60	12.28	12.46	120,103,232	+0.28(+2.26%)
Mar 08, 2005	12.26	12.43	12.18	12.18	80,450,936	-0.08(-0.66%)
Mar 07, 2005	12.29	12.45	12.20	12.26	145,214,240	+0.13(+1.11%)
Mar 04, 2005	12.04	12.16	11.94	12.13	82,753,704	+0.16(+1.35%)
Mar 03, 2005	11.91	12.04	11.91	11.97	72,556,160	+0.04(+0.34%)
Mar 02, 2005	11.76	12.00	11.74	11.93	85,938,232	+0.16(+1.37%)
Mar 01, 2005	11.73	11.89	11.71	11.77	75,378,320	+0.05(+0.46%)
Feb 28, 2005	11.56	11.81	11.54	11.71	93,984,616	+0.15(+1.28%)
Feb 25, 2005	11.56	11.65	11.52	11.56	56,756,664	+0.01(+0.12%)
Feb 24, 2005	11.58	11.63	11.52	11.55	79,907,128	-0.07(-0.58%)
Feb 23, 2005	11.69	11.71	11.52	11.62	87,752,984	-0.02(-0.17%)
Feb 22, 2005	11.54	11.80	11.53	11.64	98,007,232	+0.01(+0.06%)
Feb 18, 2005	11.79	11.82	11.62	11.63	90,317,936	-0.10(-0.86%)
Feb 17, 2005	11.92	11.93	11.69	11.73	68,880,232	-0.17(-1.47%)
Feb 16, 2005	12.01	12.07	11.89	11.91	84,824,608	-0.14(-1.17%)
Feb 15, 2005	12.14	12.22	11.97	12.05	96,959,704	-0.03(-0.28%)
Feb 14, 2005	11.91	12.14	11.86	12.08	88,065,136	+0.18(+1.53%)
Feb 11, 2005	11.81	12.02	11.68	11.90	147,704,832	+0.08(+0.68%)
Feb 10, 2005	11.92	11.94	11.77	11.82	120,817,248	-0.03(-0.28%)
Feb 09, 2005	12.31	12.32	11.77	11.85	174,367,904	-0.41(-3.34%)
Feb 08, 2005	12.26	12.39	12.21	12.26	171,498,848	+0.05(+0.44%)
Feb 07, 2005	12.10	12.24	12.04	12.21	93,335,256	+0.17(+1.45%)
Feb 04, 2005	11.82	12.05	11.82	12.04	112,356,552	+0.26(+2.17%)
Feb 03, 2005	12.13	12.16	11.77	11.78	128,893,376	-0.42(-3.47%)
Feb 02, 2005	12.25	12.31	12.14	12.20	86,501,272	+0.01(+0.11%)
Feb 01, 2005	12.16	12.27	12.10	12.19	82,158,168	+0.06(+0.50%)
Jan 31, 2005	12.20	12.30	12.09	12.13	76,996,784	+0.09(+0.78%)
Jan 28, 2005	12.28	12.36	12.00	12.04	116,070,720	-0.19(-1.54%)
Jan 27, 2005	11.95	12.25	11.92	12.22	114,536,000	+0.33(+2.77%)
Jan 26, 2005	11.97	12.01	11.80	11.89	109,452,368	+0.12(+1.03%)
Jan 25, 2005	12.04	12.09	11.71	11.77	113,994,096	-0.16(-1.35%)
Jan 24, 2005	12.21	12.24	11.90	11.93	119,726,024	-0.17(-1.44%)
Jan 21, 2005	12.30	12.43	12.10	12.11	83,717,848	-0.21(-1.69%)
Jan 20, 2005	12.15	12.39	12.04	12.32	124,280,568	+0.11(+0.94%)
Jan 19, 2005	12.55	12.56	12.18	12.20	108,669,528	-0.40(-3.15%)
Jan 18, 2005	12.61	12.64	12.53	12.60	76,737,928	-0.09(-0.74%)
Jan 14, 2005	12.69	12.75	12.63	12.69	76,193,240	+0.07(+0.53%)
Jan 13, 2005	12.73	12.77	12.53	12.63	84,644,368	-0.10(-0.79%)
Jan 12, 2005	12.61	12.75	12.58	12.73	101,009,832	+0.20(+1.56%)
Jan 11, 2005	12.49	12.59	12.41	12.53	80,258,200	-0.05(-0.43%)
Jan 10, 2005	12.55	12.67	12.51	12.59	70,938,520	+0.00(+0.00%)
Jan 07, 2005	12.72	12.76	12.52	12.59	81,118,400	-0.09(-0.69%)
Jan 06, 2005	12.55	12.68	12.48	12.67	94,917,320	+0.19(+1.51%)
Jan 05, 2005	12.42	12.69	12.41	12.49	98,367,248	+0.01(+0.05%)
Jan 04, 2005	13.03	13.04	12.47	12.48	158,185,344	-0.51(-3.93%)

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.