Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.97	13.15	12.97	13.10	1,251,430	+0.18(+1.38%)
Mar 30, 2005	12.95	13.05	12.83	12.92	2,051,695	-0.01(-0.11%)
Mar 29, 2005	13.01	13.09	12.92	12.94	1,649,880	-0.07(-0.55%)
Mar 28, 2005	12.95	13.05	12.93	13.01	1,318,726	+0.08(+0.64%)
Mar 24, 2005	12.59	12.98	12.56	12.92	2,659,044	+0.37(+2.95%)
Mar 23, 2005	12.52	12.64	12.44	12.55	1,262,365	-0.02(-0.14%)
Mar 22, 2005	12.69	12.84	12.56	12.57	1,430,887	-0.11(-0.87%)
Mar 21, 2005	12.78	12.78	12.46	12.68	1,710,446	-0.10(-0.75%)
Mar 18, 2005	12.90	12.95	12.61	12.78	1,903,643	-0.11(-0.89%)
Mar 17, 2005	13.05	13.08	12.79	12.89	1,388,266	-0.15(-1.15%)
Mar 16, 2005	12.94	13.31	12.94	13.04	4,068,059	+0.10(+0.77%)
Mar 15, 2005	12.86	12.96	12.80	12.94	1,229,559	+0.10(+0.81%)
Mar 14, 2005	12.92	12.95	12.69	12.84	828,304	-0.11(-0.88%)
Mar 11, 2005	12.79	12.98	12.65	12.95	1,444,346	+0.12(+0.95%)
Mar 10, 2005	12.69	12.86	12.67	12.83	1,371,722	+0.14(+1.12%)
Mar 09, 2005	12.54	12.79	12.48	12.69	1,861,302	+0.10(+0.79%)
Mar 08, 2005	12.12	12.70	12.12	12.59	5,600,452	+0.11(+0.86%)
Mar 07, 2005	12.72	12.80	12.39	12.48	2,848,875	-0.19(-1.49%)
Mar 04, 2005	12.92	12.94	12.58	12.67	1,990,287	-0.18(-1.39%)
Mar 03, 2005	12.90	12.98	12.72	12.85	1,064,122	-0.04(-0.33%)
Mar 02, 2005	12.62	13.01	12.59	12.89	1,726,149	+0.07(+0.56%)
Mar 01, 2005	12.75	12.87	12.59	12.82	1,466,217	+0.04(+0.28%)
Feb 28, 2005	12.52	12.82	12.47	12.79	2,096,278	+0.32(+2.60%)
Feb 25, 2005	12.27	12.46	12.21	12.46	740,539	+0.14(+1.16%)
Feb 24, 2005	12.13	12.39	11.98	12.32	782,038	+0.09(+0.76%)
Feb 23, 2005	12.04	12.29	12.04	12.23	591,366	+0.19(+1.54%)
Feb 22, 2005	12.38	12.40	11.90	12.04	1,490,051	-0.42(-3.40%)
Feb 18, 2005	12.44	12.51	12.34	12.46	744,745	+0.03(+0.23%)
Feb 17, 2005	12.52	12.55	12.32	12.44	579,589	-0.15(-1.16%)
Feb 16, 2005	12.62	12.67	12.49	12.58	810,078	-0.07(-0.59%)
Feb 15, 2005	12.45	12.87	12.45	12.66	2,347,238	+0.27(+2.16%)
Feb 14, 2005	12.47	12.50	12.34	12.39	492,664	-0.09(-0.69%)
Feb 11, 2005	12.40	12.58	12.31	12.47	653,895	+0.04(+0.29%)
Feb 10, 2005	12.52	12.55	12.29	12.44	937,661	-0.08(-0.63%)
Feb 09, 2005	12.68	12.71	12.51	12.52	1,190,302	-0.10(-0.76%)
Feb 08, 2005	12.68	12.70	12.58	12.61	1,283,956	-0.06(-0.51%)
Feb 07, 2005	12.78	12.91	12.65	12.68	812,602	-0.09(-0.67%)
Feb 04, 2005	12.86	12.86	12.63	12.76	1,180,769	-0.10(-0.75%)
Feb 03, 2005	12.72	12.86	12.68	12.86	1,255,916	+0.14(+1.06%)
Feb 02, 2005	12.75	12.81	12.44	12.72	1,139,269	-0.03(-0.22%)
Feb 01, 2005	12.30	12.76	12.25	12.75	2,152,078	+0.63(+5.18%)
Jan 31, 2005	12.21	12.25	12.07	12.13	676,047	+0.04(+0.30%)
Jan 28, 2005	12.17	12.19	11.96	12.09	749,792	-0.08(-0.67%)
Jan 27, 2005	12.18	12.27	12.09	12.17	647,165	-0.04(-0.32%)
Jan 26, 2005	11.98	12.22	11.96	12.21	1,067,487	+0.31(+2.58%)
Jan 25, 2005	11.90	12.15	11.90	11.90	818,771	+0.00(+0.03%)
Jan 24, 2005	12.00	12.10	11.88	11.90	1,486,406	-0.10(-0.83%)
Jan 21, 2005	12.07	12.17	11.94	12.00	1,380,695	-0.04(-0.33%)
Jan 20, 2005	11.93	12.15	11.91	12.04	1,462,291	-0.07(-0.56%)
Jan 19, 2005	12.28	12.28	12.04	12.11	684,459	-0.11(-0.93%)
Jan 18, 2005	11.69	12.28	11.69	12.22	1,154,972	+0.36(+3.07%)
Jan 14, 2005	12.02	12.02	11.67	11.86	1,213,856	-0.17(-1.45%)
Jan 13, 2005	12.02	12.22	11.86	12.03	998,508	-0.00(-0.03%)
Jan 12, 2005	12.09	12.09	11.83	12.04	954,485	+0.04(+0.30%)
Jan 11, 2005	12.00	12.05	11.90	12.00	927,566	-0.01(-0.12%)
Jan 10, 2005	12.09	12.13	11.98	12.01	942,428	-0.18(-1.49%)
Jan 07, 2005	12.10	12.28	12.04	12.20	1,548,375	+0.12(+0.97%)
Jan 06, 2005	12.25	12.30	11.95	12.08	1,185,816	-0.09(-0.73%)
Jan 05, 2005	12.23	12.28	12.10	12.17	1,510,520	-0.09(-0.76%)
Jan 04, 2005	12.59	12.60	12.19	12.26	1,847,282	-0.30(-2.41%)

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.