Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.20	12.36	12.16	12.26	2,386,685	+0.06(+0.53%)
Mar 30, 2005	11.76	12.26	11.76	12.20	4,708,646	+0.39(+3.27%)
Mar 29, 2005	11.85	11.93	11.76	11.81	2,727,572	+0.02(+0.14%)
Mar 28, 2005	11.84	11.91	11.80	11.80	1,619,571	-0.01(-0.05%)
Mar 24, 2005	11.84	11.88	11.73	11.80	3,112,088	+0.02(+0.16%)
Mar 23, 2005	12.21	12.21	11.67	11.78	4,073,379	-0.44(-3.63%)
Mar 22, 2005	12.41	12.47	12.20	12.23	2,857,023	-0.18(-1.46%)
Mar 21, 2005	12.42	12.47	12.32	12.41	1,282,040	-0.06(-0.50%)
Mar 18, 2005	12.54	12.54	12.38	12.47	1,717,378	+0.00(+0.00%)
Mar 17, 2005	12.33	12.51	12.31	12.47	3,014,760	+0.11(+0.86%)
Mar 16, 2005	12.28	12.37	12.18	12.37	2,949,556	+0.04(+0.30%)
Mar 15, 2005	12.51	12.61	12.31	12.33	3,370,510	-0.20(-1.63%)
Mar 14, 2005	12.85	12.93	12.46	12.53	2,469,150	-0.30(-2.37%)
Mar 11, 2005	12.77	12.89	12.76	12.84	3,649,548	+0.11(+0.90%)
Mar 10, 2005	13.25	13.28	12.70	12.72	4,841,453	-0.57(-4.30%)
Mar 09, 2005	13.40	13.45	13.28	13.29	773,827	-0.18(-1.35%)
Mar 08, 2005	13.63	13.63	13.47	13.48	773,827	-0.11(-0.83%)
Mar 07, 2005	13.59	13.65	13.58	13.59	1,426,833	-0.03(-0.18%)
Mar 04, 2005	13.68	13.71	13.57	13.61	1,450,805	+0.01(+0.09%)
Mar 03, 2005	13.67	13.76	13.49	13.60	1,579,776	-0.07(-0.53%)
Mar 02, 2005	13.59	13.72	13.56	13.67	1,076,837	+0.09(+0.63%)
Mar 01, 2005	13.56	13.64	13.49	13.59	2,243,810	+0.15(+1.09%)
Feb 28, 2005	13.55	13.61	13.34	13.44	1,689,570	-0.02(-0.19%)
Feb 25, 2005	13.27	13.53	13.26	13.47	2,257,714	+0.24(+1.78%)
Feb 24, 2005	13.19	13.27	13.15	13.23	1,129,576	+0.05(+0.40%)
Feb 23, 2005	13.22	13.30	13.07	13.18	2,919,830	+0.05(+0.41%)
Feb 22, 2005	13.16	13.26	13.11	13.13	2,703,600	-0.03(-0.19%)
Feb 18, 2005	13.26	13.34	13.02	13.15	2,231,824	-0.09(-0.66%)
Feb 17, 2005	13.24	13.31	13.17	13.24	1,540,462	+0.00(+0.00%)
Feb 16, 2005	13.23	13.26	13.12	13.24	1,467,106	-0.03(-0.25%)
Feb 15, 2005	13.12	13.33	13.12	13.27	1,388,477	+0.20(+1.56%)
Feb 14, 2005	13.29	13.37	13.05	13.07	1,140,124	-0.22(-1.63%)
Feb 11, 2005	13.29	13.41	13.17	13.28	1,254,232	-0.01(-0.06%)
Feb 10, 2005	13.06	13.39	13.06	13.29	2,246,687	+0.24(+1.81%)
Feb 09, 2005	13.05	13.16	13.00	13.06	2,286,960	-0.04(-0.33%)
Feb 08, 2005	13.14	13.16	13.06	13.10	1,409,093	+0.00(+0.00%)
Feb 07, 2005	12.98	13.14	12.87	13.10	2,057,785	+0.10(+0.80%)
Feb 04, 2005	12.76	13.04	12.76	13.00	2,495,040	+0.22(+1.73%)
Feb 03, 2005	12.83	12.84	12.67	12.78	1,042,317	-0.02(-0.13%)
Feb 02, 2005	12.86	12.92	12.74	12.79	2,205,934	+0.11(+0.87%)
Feb 01, 2005	12.27	12.77	12.27	12.68	4,132,830	+0.41(+3.35%)
Jan 31, 2005	12.25	12.37	12.20	12.27	2,567,437	+0.14(+1.12%)
Jan 28, 2005	12.25	12.26	12.09	12.13	1,737,994	-0.06(-0.53%)
Jan 27, 2005	12.32	12.43	12.20	12.20	2,538,670	-0.18(-1.42%)
Jan 26, 2005	12.05	12.41	12.03	12.37	2,623,053	+0.37(+3.09%)
Jan 25, 2005	12.06	12.17	12.00	12.00	1,784,021	-0.05(-0.45%)
Jan 24, 2005	12.10	12.12	12.03	12.06	1,613,338	+0.01(+0.09%)
Jan 21, 2005	12.26	12.28	11.98	12.05	4,089,201	-0.20(-1.65%)
Jan 20, 2005	12.54	12.54	12.24	12.25	2,531,958	-0.34(-2.67%)
Jan 19, 2005	12.60	12.73	12.50	12.59	4,120,365	-0.01(-0.12%)
Jan 18, 2005	12.35	12.60	12.16	12.60	2,528,122	+0.33(+2.65%)
Jan 14, 2005	11.94	12.29	11.92	12.27	2,371,343	+0.32(+2.71%)
Jan 13, 2005	12.04	12.08	11.89	11.95	1,859,294	-0.09(-0.71%)
Jan 12, 2005	11.87	12.05	11.70	12.04	1,644,022	+0.24(+2.05%)
Jan 11, 2005	12.09	12.16	11.72	11.79	1,771,076	-0.26(-2.16%)
Jan 10, 2005	12.00	12.16	11.96	12.06	765,196	+0.05(+0.43%)
Jan 07, 2005	12.15	12.20	11.99	12.00	1,187,110	-0.10(-0.79%)
Jan 06, 2005	12.10	12.25	11.88	12.10	2,142,647	+0.04(+0.33%)
Jan 05, 2005	12.15	12.16	12.01	12.06	1,631,557	-0.02(-0.14%)
Jan 04, 2005	12.46	12.47	12.07	12.08	2,448,534	-0.41(-3.26%)

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.