Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.59	13.59	13.40	13.52	41,529,808	-0.01(-0.08%)
Mar 30, 2005	13.33	13.55	13.26	13.53	42,072,848	+0.33(+2.54%)
Mar 29, 2005	13.38	13.42	13.19	13.19	53,387,888	-0.30(-2.25%)
Mar 28, 2005	13.53	13.69	13.45	13.50	30,753,728	+0.03(+0.23%)
Mar 24, 2005	13.51	13.65	13.27	13.46	42,967,680	+0.07(+0.50%)
Mar 23, 2005	13.08	13.42	13.08	13.40	63,349,208	+0.32(+2.44%)
Mar 22, 2005	13.32	13.39	13.07	13.08	48,024,920	-0.15(-1.13%)
Mar 21, 2005	13.27	13.33	13.07	13.23	33,814,312	-0.06(-0.46%)
Mar 18, 2005	13.38	13.43	13.16	13.29	57,879,732	-0.09(-0.69%)
Mar 17, 2005	13.35	13.45	13.27	13.38	33,233,370	-0.02(-0.15%)
Mar 16, 2005	13.52	13.59	13.35	13.40	38,903,424	-0.12(-0.91%)
Mar 15, 2005	13.76	13.80	13.52	13.53	38,479,720	-0.12(-0.90%)
Mar 14, 2005	13.65	13.68	13.52	13.65	39,491,944	+0.09(+0.65%)
Mar 11, 2005	13.81	13.81	13.52	13.56	32,460,790	-0.20(-1.46%)
Mar 10, 2005	13.80	13.85	13.71	13.76	36,449,244	+0.01(+0.04%)
Mar 09, 2005	13.79	13.81	13.67	13.76	42,292,864	-0.01(-0.07%)
Mar 08, 2005	14.03	14.07	13.76	13.77	43,825,780	-0.22(-1.55%)
Mar 07, 2005	13.88	14.02	13.84	13.98	44,426,544	+0.17(+1.23%)
Mar 04, 2005	13.84	13.90	13.74	13.81	36,488,504	+0.13(+0.98%)
Mar 03, 2005	13.82	13.82	13.63	13.68	41,050,516	-0.01(-0.08%)
Mar 02, 2005	13.74	13.79	13.59	13.69	45,209,232	+0.00(+0.00%)
Mar 01, 2005	13.65	13.78	13.61	13.69	49,973,960	+0.16(+1.22%)
Feb 28, 2005	13.86	13.97	13.52	13.53	57,242,428	-0.29(-2.12%)
Feb 25, 2005	13.63	13.84	13.55	13.82	46,255,856	+0.24(+1.74%)
Feb 24, 2005	13.58	13.63	13.32	13.58	57,112,400	+0.05(+0.34%)
Feb 23, 2005	13.71	13.77	13.54	13.54	84,106,048	-0.14(-1.05%)
Feb 22, 2005	13.89	13.99	13.53	13.68	120,354,128	-0.11(-0.78%)
Feb 18, 2005	12.89	13.81	12.66	13.79	178,290,416	+0.90(+6.94%)
Feb 17, 2005	12.86	12.89	12.72	12.89	51,272,476	+0.06(+0.44%)
Feb 16, 2005	12.86	12.89	12.72	12.84	71,312,512	-0.14(-1.07%)
Feb 15, 2005	13.10	13.14	12.96	12.98	43,522,384	-0.13(-1.02%)
Feb 14, 2005	12.97	13.13	12.55	13.11	46,522,520	+0.17(+1.31%)
Feb 11, 2005	13.02	13.13	12.80	12.94	48,103,440	+0.05(+0.40%)
Feb 10, 2005	12.94	12.96	12.70	12.89	48,225,888	+0.00(+0.00%)
Feb 09, 2005	13.19	13.32	12.89	12.89	81,018,640	-0.26(-1.96%)
Feb 08, 2005	13.04	13.31	12.92	13.15	92,274,208	+0.33(+2.57%)
Feb 07, 2005	12.65	12.87	12.63	12.82	82,659,232	+0.35(+2.81%)
Feb 04, 2005	12.35	12.56	12.31	12.47	58,264,372	+0.16(+1.34%)
Feb 03, 2005	12.42	12.45	12.25	12.30	52,991,780	-0.08(-0.67%)
Feb 02, 2005	12.37	12.46	12.31	12.38	66,044,008	+0.11(+0.88%)
Feb 01, 2005	12.42	12.43	12.25	12.28	95,967,432	-0.15(-1.24%)
Jan 31, 2005	12.67	12.70	12.34	12.43	84,285,440	-0.10(-0.78%)
Jan 28, 2005	12.68	12.71	12.44	12.53	55,715,536	-0.17(-1.34%)
Jan 27, 2005	12.68	12.72	12.63	12.70	51,127,872	+0.05(+0.37%)
Jan 26, 2005	12.72	12.78	12.65	12.65	53,936,368	+0.00(+0.00%)
Jan 25, 2005	12.56	12.72	12.50	12.65	62,603,840	+0.17(+1.36%)
Jan 24, 2005	12.73	12.73	12.48	12.48	57,672,156	-0.11(-0.90%)
Jan 21, 2005	12.86	12.89	12.60	12.60	89,950,832	-0.26(-2.00%)
Jan 20, 2005	12.80	12.86	12.74	12.85	65,543,140	+0.05(+0.40%)
Jan 19, 2005	13.12	13.23	12.77	12.80	85,117,104	-0.22(-1.66%)
Jan 18, 2005	13.00	13.04	12.92	13.02	66,070,440	+0.03(+0.20%)
Jan 14, 2005	13.04	13.13	12.99	12.99	50,326,136	-0.04(-0.32%)
Jan 13, 2005	13.30	13.32	13.00	13.03	63,626,560	-0.36(-2.69%)
Jan 12, 2005	13.47	13.51	13.34	13.39	52,088,592	-0.06(-0.46%)
Jan 11, 2005	13.51	13.60	13.38	13.45	41,522,420	-0.15(-1.10%)
Jan 10, 2005	13.55	13.64	13.51	13.60	38,668,056	+0.07(+0.53%)
Jan 07, 2005	13.66	13.69	13.52	13.53	43,386,136	+0.01(+0.04%)
Jan 06, 2005	13.58	13.64	13.52	13.53	40,754,700	+0.01(+0.08%)
Jan 05, 2005	13.62	13.64	13.45	13.52	53,396,048	-0.09(-0.68%)
Jan 04, 2005	13.59	13.69	13.39	13.61	80,510,392	+0.00(+0.00%)

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.