Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.18	12.18	11.93	12.04	1,636,325	-0.16(-1.31%)
Mar 30, 2005	12.03	12.21	11.96	12.20	980,070	+0.21(+1.78%)
Mar 29, 2005	12.18	12.18	11.93	11.98	1,176,284	-0.21(-1.69%)
Mar 28, 2005	12.12	12.25	12.12	12.19	926,903	+0.07(+0.60%)
Mar 24, 2005	12.05	12.21	12.05	12.12	1,013,173	+0.15(+1.28%)
Mar 23, 2005	12.00	12.07	11.83	11.96	755,165	-0.03(-0.28%)
Mar 22, 2005	11.96	12.16	11.93	12.00	847,053	-0.00(-0.03%)
Mar 21, 2005	11.81	12.06	11.77	12.00	1,768,339	+0.10(+0.86%)
Mar 18, 2005	11.96	11.98	11.87	11.90	1,583,560	-0.00(-0.03%)
Mar 17, 2005	11.93	11.96	11.78	11.90	1,540,826	+0.00(+0.00%)
Mar 16, 2005	11.92	11.99	11.88	11.90	1,019,794	-0.10(-0.83%)
Mar 15, 2005	12.29	12.37	11.96	12.00	1,644,350	-0.30(-2.41%)
Mar 14, 2005	12.11	12.33	12.10	12.29	1,124,923	+0.16(+1.29%)
Mar 11, 2005	12.03	12.25	11.96	12.14	3,016,649	+0.09(+0.77%)
Mar 10, 2005	12.26	12.34	11.93	12.05	6,947,763	-0.81(-6.31%)
Mar 09, 2005	12.91	12.91	12.72	12.86	902,627	-0.05(-0.41%)
Mar 08, 2005	12.94	12.96	12.82	12.91	796,093	-0.04(-0.31%)
Mar 07, 2005	12.88	13.00	12.79	12.95	1,193,739	-0.01(-0.08%)
Mar 04, 2005	12.78	13.11	12.63	12.96	1,822,308	+0.18(+1.40%)
Mar 03, 2005	12.71	12.84	12.67	12.78	1,136,760	+0.09(+0.73%)
Mar 02, 2005	12.79	12.81	12.63	12.69	1,127,531	-0.15(-1.14%)
Mar 01, 2005	12.58	12.86	12.58	12.83	1,519,559	+0.25(+2.01%)
Feb 28, 2005	12.62	12.66	12.50	12.58	1,677,855	-0.05(-0.42%)
Feb 25, 2005	12.48	12.66	12.44	12.63	1,026,415	+0.18(+1.41%)
Feb 24, 2005	12.39	12.51	12.25	12.46	1,282,015	+0.05(+0.40%)
Feb 23, 2005	12.24	12.59	12.16	12.41	1,885,104	+0.19(+1.52%)
Feb 22, 2005	12.36	12.49	12.21	12.22	1,631,711	-0.24(-1.92%)
Feb 18, 2005	12.43	12.48	12.34	12.46	1,831,537	-0.03(-0.27%)
Feb 17, 2005	12.69	12.70	12.48	12.49	1,377,514	-0.23(-1.78%)
Feb 16, 2005	12.87	12.87	12.65	12.72	795,090	-0.15(-1.14%)
Feb 15, 2005	12.71	12.88	12.67	12.87	1,001,336	+0.15(+1.20%)
Feb 14, 2005	12.73	12.79	12.65	12.71	990,502	+0.01(+0.08%)
Feb 11, 2005	12.61	12.73	12.56	12.70	1,804,853	+0.07(+0.58%)
Feb 10, 2005	12.75	12.81	12.57	12.63	2,376,243	-0.14(-1.09%)
Feb 09, 2005	12.74	12.83	12.72	12.77	2,141,909	+0.03(+0.21%)
Feb 08, 2005	12.71	12.85	12.69	12.74	1,186,717	-0.03(-0.26%)
Feb 07, 2005	12.78	12.95	12.75	12.78	1,740,050	-0.07(-0.52%)
Feb 04, 2005	12.69	12.86	12.69	12.84	941,549	+0.10(+0.81%)
Feb 03, 2005	12.66	12.79	12.64	12.74	2,352,168	+0.07(+0.55%)
Feb 02, 2005	12.59	12.73	12.58	12.67	3,783,852	+0.06(+0.47%)
Feb 01, 2005	12.50	12.62	12.47	12.61	2,138,298	+0.11(+0.90%)
Jan 31, 2005	12.54	12.66	12.44	12.50	1,807,863	+0.01(+0.11%)
Jan 28, 2005	12.51	12.53	12.36	12.48	2,845,914	+0.01(+0.05%)
Jan 27, 2005	12.49	12.71	12.46	12.48	3,606,296	-0.18(-1.44%)
Jan 26, 2005	12.54	12.78	12.50	12.66	5,568,242	+0.29(+2.36%)
Jan 25, 2005	12.14	12.46	12.10	12.37	5,869,987	+0.52(+4.40%)
Jan 24, 2005	11.88	12.01	11.82	11.85	4,189,924	+0.23(+1.97%)
Jan 21, 2005	11.63	11.64	11.61	11.62	1,481,641	-0.02(-0.20%)
Jan 20, 2005	11.55	11.66	11.55	11.64	2,705,876	+0.08(+0.72%)
Jan 19, 2005	11.55	11.60	11.53	11.56	920,683	-0.01(-0.11%)
Jan 18, 2005	11.43	11.57	11.38	11.57	1,026,013	+0.14(+1.22%)
Jan 14, 2005	11.35	11.43	11.30	11.43	940,345	+0.15(+1.30%)
Jan 13, 2005	11.21	11.31	11.20	11.28	2,138,699	+0.02(+0.18%)
Jan 12, 2005	11.42	11.43	11.20	11.26	4,643,144	-0.18(-1.60%)
Jan 11, 2005	11.43	11.50	11.41	11.45	1,009,562	-0.01(-0.12%)
Jan 10, 2005	11.44	11.53	11.41	11.46	980,471	+0.00(+0.03%)
Jan 07, 2005	11.46	11.56	11.43	11.46	1,780,778	+0.00(+0.00%)
Jan 06, 2005	11.44	11.50	11.41	11.46	2,037,381	-0.01(-0.06%)
Jan 05, 2005	11.52	11.58	11.43	11.46	2,506,852	-0.06(-0.49%)
Jan 04, 2005	11.55	11.58	11.48	11.52	2,289,371	-0.08(-0.66%)

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.