Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.23	12.27	12.14	12.21	1,491,135	+0.11(+0.89%)
Mar 30, 2005	12.07	12.23	12.02	12.10	2,044,422	+0.01(+0.09%)
Mar 29, 2005	12.24	12.27	12.06	12.09	1,507,569	-0.13(-1.06%)
Mar 28, 2005	12.48	12.48	12.21	12.22	1,669,721	-0.26(-2.08%)
Mar 24, 2005	12.56	12.65	12.38	12.48	3,663,197	-0.00(-0.03%)
Mar 23, 2005	12.74	12.74	12.44	12.49	1,706,424	-0.27(-2.10%)
Mar 22, 2005	12.91	12.93	12.74	12.75	1,240,239	-0.13(-1.03%)
Mar 21, 2005	12.93	13.06	12.83	12.89	1,240,239	-0.07(-0.56%)
Mar 18, 2005	13.04	13.07	12.82	12.96	1,737,101	+0.00(+0.03%)
Mar 17, 2005	13.00	13.01	12.82	12.96	1,416,633	-0.04(-0.34%)
Mar 16, 2005	13.29	13.29	12.85	13.00	5,177,340	-0.29(-2.21%)
Mar 15, 2005	13.34	13.37	13.18	13.29	1,271,464	-0.01(-0.10%)
Mar 14, 2005	13.27	13.34	13.19	13.31	1,099,452	-0.00(-0.01%)
Mar 11, 2005	13.17	13.34	13.17	13.31	1,169,571	+0.13(+1.01%)
Mar 10, 2005	13.18	13.22	13.16	13.18	1,207,370	+0.05(+0.38%)
Mar 09, 2005	13.10	13.19	13.04	13.13	2,863,944	+0.03(+0.22%)
Mar 08, 2005	13.02	13.22	13.02	13.10	2,926,942	+0.19(+1.46%)
Mar 07, 2005	12.84	12.97	12.79	12.91	1,297,758	+0.11(+0.88%)
Mar 04, 2005	12.80	12.83	12.69	12.80	2,313,944	+0.02(+0.17%)
Mar 03, 2005	13.18	13.24	12.64	12.77	4,412,051	-0.38(-2.89%)
Mar 02, 2005	13.14	13.40	13.07	13.15	5,369,073	-0.27(-1.99%)
Mar 01, 2005	13.31	13.51	13.02	13.42	3,494,471	-0.08(-0.58%)
Feb 28, 2005	13.46	13.62	13.44	13.50	1,845,567	+0.07(+0.54%)
Feb 25, 2005	13.56	13.61	13.41	13.43	1,517,430	-0.12(-0.89%)
Feb 24, 2005	13.51	13.57	13.22	13.55	2,150,149	-0.09(-0.66%)
Feb 23, 2005	13.79	13.79	13.53	13.64	1,690,537	-0.19(-1.39%)
Feb 22, 2005	13.84	13.95	13.81	13.83	2,322,709	-0.02(-0.13%)
Feb 18, 2005	13.81	13.94	13.81	13.85	1,511,952	+0.03(+0.24%)
Feb 17, 2005	13.85	13.91	13.80	13.81	1,486,205	-0.05(-0.40%)
Feb 16, 2005	13.87	13.90	13.76	13.87	801,992	-0.05(-0.33%)
Feb 15, 2005	13.69	13.95	13.65	13.91	1,287,350	+0.24(+1.76%)
Feb 14, 2005	13.78	13.78	13.66	13.67	1,240,239	-0.05(-0.37%)
Feb 11, 2005	13.87	13.87	13.71	13.72	1,020,019	-0.13(-0.91%)
Feb 10, 2005	13.73	13.89	13.73	13.85	839,790	+0.06(+0.41%)
Feb 09, 2005	13.78	13.85	13.69	13.79	897,858	-0.03(-0.25%)
Feb 08, 2005	13.87	13.90	13.76	13.83	1,642,878	-0.01(-0.08%)
Feb 07, 2005	13.87	13.87	13.72	13.84	2,437,201	-0.02(-0.12%)
Feb 04, 2005	13.92	13.92	13.80	13.86	851,294	-0.09(-0.65%)
Feb 03, 2005	13.98	14.00	13.88	13.95	1,785,856	-0.05(-0.39%)
Feb 02, 2005	13.96	14.02	13.87	14.00	1,282,420	+0.01(+0.05%)
Feb 01, 2005	13.79	14.00	13.79	13.99	1,654,382	+0.17(+1.21%)
Jan 31, 2005	13.74	13.85	13.67	13.83	1,221,065	+0.10(+0.74%)
Jan 28, 2005	13.85	13.85	13.65	13.72	1,080,278	-0.06(-0.41%)
Jan 27, 2005	13.95	14.00	13.73	13.78	1,588,645	-0.23(-1.62%)
Jan 26, 2005	14.05	14.07	13.96	14.01	832,669	+0.00(+0.01%)
Jan 25, 2005	14.05	14.06	13.89	14.00	935,109	-0.07(-0.51%)
Jan 24, 2005	14.30	14.30	14.04	14.08	1,398,007	-0.19(-1.36%)
Jan 21, 2005	14.27	14.29	14.21	14.27	1,062,748	+0.03(+0.22%)
Jan 20, 2005	14.20	14.24	14.15	14.24	2,414,740	+0.00(+0.00%)
Jan 19, 2005	14.21	14.26	14.16	14.24	944,422	+0.03(+0.18%)
Jan 18, 2005	14.23	14.24	14.12	14.21	1,230,378	-0.02(-0.13%)
Jan 14, 2005	14.02	14.27	14.01	14.23	1,136,155	+0.20(+1.40%)
Jan 13, 2005	13.80	14.11	13.80	14.03	1,150,946	+0.11(+0.77%)
Jan 12, 2005	14.00	14.01	13.79	13.93	862,250	-0.04(-0.27%)
Jan 11, 2005	14.10	14.14	13.86	13.96	1,555,229	-0.18(-1.29%)
Jan 10, 2005	14.28	14.32	14.06	14.15	946,065	-0.02(-0.13%)
Jan 07, 2005	14.40	14.42	14.11	14.17	732,968	-0.23(-1.60%)
Jan 06, 2005	14.57	14.59	14.36	14.40	524,252	-0.03(-0.24%)
Jan 05, 2005	14.63	14.64	14.41	14.43	489,741	-0.19(-1.32%)
Jan 04, 2005	14.96	14.99	14.56	14.62	501,792	-0.33(-2.22%)

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.