Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.54	13.54	13.41	13.46	14,635,128	-0.09(-0.67%)
Mar 30, 2005	13.39	13.57	13.39	13.55	20,488,312	+0.18(+1.35%)
Mar 29, 2005	13.31	13.39	13.28	13.37	16,861,330	+0.09(+0.66%)
Mar 28, 2005	13.38	13.44	13.28	13.29	17,900,928	-0.03(-0.19%)
Mar 24, 2005	13.39	13.39	13.22	13.31	15,972,459	+0.01(+0.05%)
Mar 23, 2005	13.34	13.37	13.27	13.31	21,352,424	-0.07(-0.53%)
Mar 22, 2005	13.45	13.53	13.34	13.38	20,409,082	-0.06(-0.48%)
Mar 21, 2005	13.45	13.47	13.33	13.44	20,460,458	+0.05(+0.34%)
Mar 18, 2005	13.57	13.61	13.38	13.40	48,227,800	-0.17(-1.29%)
Mar 17, 2005	13.53	13.62	13.49	13.57	13,121,384	+0.02(+0.14%)
Mar 16, 2005	13.65	13.73	13.52	13.55	22,453,300	-0.10(-0.71%)
Mar 15, 2005	13.73	13.80	13.63	13.65	16,118,231	-0.03(-0.24%)
Mar 14, 2005	13.76	13.81	13.60	13.68	17,536,032	-0.05(-0.33%)
Mar 11, 2005	13.86	13.86	13.67	13.73	18,265,514	-0.19(-1.37%)
Mar 10, 2005	13.97	14.02	13.88	13.92	15,426,199	-0.05(-0.32%)
Mar 09, 2005	13.96	14.03	13.83	13.96	19,311,300	-0.07(-0.48%)
Mar 08, 2005	14.08	14.15	14.01	14.03	17,849,550	-0.10(-0.69%)
Mar 07, 2005	14.07	14.17	14.06	14.13	14,677,838	+0.03(+0.18%)
Mar 04, 2005	14.04	14.14	13.97	14.10	20,336,040	+0.15(+1.07%)
Mar 03, 2005	13.96	14.03	13.91	13.95	14,623,676	+0.05(+0.33%)
Mar 02, 2005	13.90	14.02	13.85	13.91	15,040,258	-0.07(-0.53%)
Mar 01, 2005	13.83	14.02	13.82	13.98	15,473,861	+0.15(+1.10%)
Feb 28, 2005	13.85	13.94	13.79	13.83	20,462,624	-0.07(-0.51%)
Feb 25, 2005	13.80	13.91	13.69	13.90	16,569,167	+0.12(+0.84%)
Feb 24, 2005	13.77	13.84	13.70	13.78	14,408,577	+0.03(+0.19%)
Feb 23, 2005	13.83	13.87	13.70	13.76	17,868,430	-0.07(-0.49%)
Feb 22, 2005	13.83	13.94	13.72	13.83	26,405,562	-0.05(-0.40%)
Feb 18, 2005	13.92	13.92	13.82	13.88	17,419,352	-0.01(-0.09%)
Feb 17, 2005	14.00	14.01	13.83	13.89	22,337,550	-0.10(-0.69%)
Feb 16, 2005	14.16	14.27	13.94	13.99	52,505,960	+0.21(+1.52%)
Feb 15, 2005	13.87	13.87	13.64	13.78	18,048,866	-0.07(-0.49%)
Feb 14, 2005	13.88	13.88	13.78	13.85	10,797,070	+0.03(+0.23%)
Feb 11, 2005	13.68	13.92	13.68	13.82	15,734,766	+0.08(+0.61%)
Feb 10, 2005	13.85	13.93	13.65	13.73	13,437,998	-0.08(-0.61%)
Feb 09, 2005	13.83	13.93	13.70	13.82	22,059,932	+0.04(+0.26%)
Feb 08, 2005	13.78	13.85	13.71	13.78	14,630,795	+0.05(+0.38%)
Feb 07, 2005	13.76	13.76	13.65	13.73	13,412,000	+0.01(+0.05%)
Feb 04, 2005	13.44	13.74	13.43	13.72	24,051,538	+0.24(+1.75%)
Feb 03, 2005	13.54	13.54	13.44	13.49	14,887,057	-0.06(-0.43%)
Feb 02, 2005	13.39	13.55	13.36	13.54	20,408,462	+0.16(+1.21%)
Feb 01, 2005	13.41	13.41	13.29	13.38	16,732,890	-0.02(-0.17%)
Jan 31, 2005	13.50	13.52	13.37	13.41	21,811,096	+0.00(+0.00%)
Jan 28, 2005	13.42	13.45	13.32	13.41	20,818,234	-0.09(-0.65%)
Jan 27, 2005	13.47	13.57	13.42	13.49	17,372,618	+0.03(+0.19%)
Jan 26, 2005	13.30	13.53	13.30	13.47	24,142,220	+0.14(+1.07%)
Jan 25, 2005	13.30	13.39	13.27	13.32	15,025,092	+0.09(+0.68%)
Jan 24, 2005	13.23	13.31	13.17	13.23	21,110,398	+0.02(+0.12%)
Jan 21, 2005	13.32	13.38	13.19	13.22	20,785,118	-0.14(-1.02%)
Jan 20, 2005	13.25	13.42	13.14	13.35	20,661,320	+0.07(+0.56%)
Jan 19, 2005	13.28	13.39	13.27	13.28	13,219,494	-0.05(-0.36%)
Jan 18, 2005	13.16	13.33	13.12	13.33	15,545,664	+0.09(+0.68%)
Jan 14, 2005	13.17	13.28	13.17	13.24	12,838,504	+0.07(+0.57%)
Jan 13, 2005	13.30	13.31	13.12	13.16	14,594,584	-0.14(-1.02%)
Jan 12, 2005	13.30	13.33	13.20	13.30	16,801,288	+0.00(+0.00%)
Jan 11, 2005	13.33	13.35	13.25	13.30	16,393,992	-0.07(-0.56%)
Jan 10, 2005	13.27	13.42	13.25	13.37	16,367,685	+0.07(+0.56%)
Jan 07, 2005	13.27	13.40	13.20	13.30	15,061,303	+0.02(+0.12%)
Jan 06, 2005	13.15	13.30	13.10	13.28	15,534,522	+0.11(+0.83%)
Jan 05, 2005	13.25	13.31	13.16	13.17	20,536,594	-0.06(-0.46%)
Jan 04, 2005	13.42	13.46	13.21	13.23	26,090,804	-0.19(-1.40%)

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.