Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.93	12.99	12.66	12.91	1,495,023	-0.03(-0.21%)
Mar 30, 2005	12.60	12.94	12.53	12.94	1,351,332	+0.05(+0.43%)
Mar 29, 2005	12.94	12.97	12.86	12.88	1,651,935	+0.01(+0.11%)
Mar 28, 2005	12.95	12.96	12.81	12.87	1,346,102	+0.05(+0.38%)
Mar 24, 2005	12.76	12.83	12.63	12.82	1,661,669	+0.13(+1.03%)
Mar 23, 2005	12.57	12.72	12.37	12.69	2,139,234	+0.21(+1.71%)
Mar 22, 2005	12.63	12.73	12.46	12.48	1,419,763	-0.10(-0.82%)
Mar 21, 2005	12.61	12.69	12.55	12.58	1,441,411	+0.02(+0.16%)
Mar 18, 2005	12.87	12.94	12.49	12.56	1,911,131	-0.25(-1.99%)
Mar 17, 2005	13.01	13.01	12.66	12.82	2,929,897	+0.25(+2.03%)
Mar 16, 2005	12.38	12.56	12.35	12.56	1,252,972	+0.18(+1.45%)
Mar 15, 2005	12.57	12.64	12.32	12.38	1,451,000	-0.25(-2.02%)
Mar 14, 2005	12.07	12.70	11.93	12.64	4,492,189	-0.01(-0.11%)
Mar 11, 2005	13.18	13.18	12.60	12.65	4,777,827	-0.91(-6.70%)
Mar 10, 2005	13.39	13.59	13.11	13.56	1,068,891	+0.17(+1.29%)
Mar 09, 2005	13.49	13.50	13.21	13.39	1,145,603	-0.17(-1.27%)
Mar 08, 2005	13.66	13.67	13.50	13.56	900,065	-0.05(-0.35%)
Mar 07, 2005	13.42	13.63	13.39	13.61	1,112,477	+0.19(+1.39%)
Mar 04, 2005	13.39	13.43	13.32	13.42	628,955	+0.05(+0.36%)
Mar 03, 2005	13.42	13.42	13.08	13.37	655,834	+0.01(+0.05%)
Mar 02, 2005	13.24	13.38	13.01	13.37	1,054,507	+0.17(+1.25%)
Mar 01, 2005	13.25	13.25	13.08	13.20	791,970	+0.02(+0.16%)
Feb 28, 2005	13.11	13.25	13.08	13.18	1,200,522	-0.10(-0.78%)
Feb 25, 2005	13.34	13.41	13.23	13.28	854,444	-0.02(-0.15%)
Feb 24, 2005	13.28	13.38	13.22	13.30	985,930	+0.10(+0.73%)
Feb 23, 2005	13.23	13.35	13.12	13.21	1,499,672	+0.22(+1.70%)
Feb 22, 2005	13.10	13.25	12.91	12.99	1,494,297	-0.10(-0.79%)
Feb 18, 2005	13.25	13.25	13.09	13.09	997,118	-0.16(-1.19%)
Feb 17, 2005	13.26	13.32	13.21	13.25	1,041,721	-0.03(-0.21%)
Feb 16, 2005	13.25	13.30	13.15	13.28	847,034	+0.03(+0.26%)
Feb 15, 2005	13.33	13.33	13.11	13.24	959,197	-0.01(-0.10%)
Feb 14, 2005	13.28	13.28	13.21	13.26	825,822	+0.01(+0.10%)
Feb 11, 2005	13.15	13.26	13.09	13.24	996,827	+0.14(+1.10%)
Feb 10, 2005	13.08	13.22	12.88	13.10	1,136,450	+0.15(+1.17%)
Feb 09, 2005	12.91	12.97	12.82	12.95	1,125,263	+0.06(+0.48%)
Feb 08, 2005	12.87	12.95	12.77	12.88	1,727,485	-0.01(-0.11%)
Feb 07, 2005	13.16	13.19	12.80	12.90	2,963,749	-0.34(-2.60%)
Feb 04, 2005	13.35	13.39	13.09	13.24	2,503,764	-0.32(-2.33%)
Feb 03, 2005	13.77	13.77	13.56	13.56	945,104	-0.21(-1.50%)
Feb 02, 2005	13.73	13.77	13.66	13.77	1,463,059	+0.06(+0.40%)
Feb 01, 2005	13.59	13.73	13.55	13.71	1,210,693	+0.22(+1.63%)
Jan 31, 2005	13.39	13.77	13.39	13.49	1,330,847	-0.03(-0.25%)
Jan 28, 2005	13.30	13.59	13.19	13.52	1,705,547	+0.17(+1.24%)
Jan 27, 2005	13.41	13.42	13.16	13.36	975,906	+0.11(+0.83%)
Jan 26, 2005	13.49	13.52	13.15	13.25	1,134,852	-0.20(-1.48%)
Jan 25, 2005	13.49	13.57	13.37	13.45	1,249,921	-0.04(-0.31%)
Jan 24, 2005	13.59	13.66	13.42	13.49	1,754,654	-0.25(-1.85%)
Jan 21, 2005	13.39	13.77	13.35	13.74	1,852,143	+0.36(+2.73%)
Jan 20, 2005	13.26	13.39	13.20	13.38	785,577	+0.09(+0.67%)
Jan 19, 2005	13.37	13.42	13.23	13.29	1,164,781	-0.06(-0.46%)
Jan 18, 2005	13.07	13.35	13.01	13.35	1,142,697	+0.38(+2.92%)
Jan 14, 2005	12.93	13.01	12.76	12.97	1,421,797	+0.22(+1.73%)
Jan 13, 2005	12.82	13.00	12.75	12.75	1,835,145	+0.03(+0.22%)
Jan 12, 2005	12.93	12.94	12.63	12.73	1,605,297	-0.14(-1.12%)
Jan 11, 2005	13.01	13.03	12.80	12.87	861,708	-0.07(-0.53%)
Jan 10, 2005	13.01	13.04	12.84	12.94	1,275,346	+0.00(+0.00%)
Jan 07, 2005	13.06	13.07	12.87	12.94	1,540,063	+0.15(+1.18%)
Jan 06, 2005	12.55	12.97	12.50	12.79	2,144,320	+0.30(+2.37%)
Jan 05, 2005	13.08	13.15	12.41	12.49	4,004,018	-0.59(-4.52%)
Jan 04, 2005	13.41	13.41	13.06	13.08	2,146,935	-0.26(-1.96%)

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.