Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.07	12.22	12.05	12.15	10,156,781	+0.15(+1.25%)
Mar 30, 2005	12.00	12.08	11.80	12.00	14,796,912	+0.03(+0.21%)
Mar 29, 2005	12.22	12.26	11.95	11.97	11,647,857	-0.35(-2.83%)
Mar 28, 2005	12.36	12.38	12.27	12.32	9,001,722	-0.04(-0.29%)
Mar 24, 2005	12.19	12.39	12.18	12.36	10,852,579	+0.22(+1.82%)
Mar 23, 2005	12.18	12.25	12.00	12.14	12,618,880	-0.04(-0.30%)
Mar 22, 2005	12.42	12.53	12.15	12.17	11,240,546	-0.25(-2.00%)
Mar 21, 2005	12.38	12.48	12.32	12.42	8,791,158	+0.05(+0.39%)
Mar 18, 2005	12.30	12.39	12.22	12.37	14,045,847	+0.11(+0.92%)
Mar 17, 2005	12.20	12.37	12.12	12.26	10,412,662	+0.10(+0.82%)
Mar 16, 2005	12.25	12.31	12.10	12.16	10,582,881	-0.13(-1.07%)
Mar 15, 2005	12.39	12.46	12.29	12.29	11,777,732	-0.10(-0.83%)
Mar 14, 2005	12.52	12.54	12.36	12.39	7,348,164	-0.16(-1.28%)
Mar 11, 2005	12.52	12.64	12.45	12.56	9,726,811	+0.07(+0.56%)
Mar 10, 2005	12.64	12.66	12.39	12.49	14,903,022	-0.14(-1.09%)
Mar 09, 2005	12.90	12.90	12.58	12.62	11,522,956	-0.28(-2.17%)
Mar 08, 2005	12.91	13.00	12.80	12.90	7,581,386	-0.03(-0.27%)
Mar 07, 2005	13.03	13.07	12.87	12.94	9,128,281	-0.15(-1.17%)
Mar 04, 2005	12.92	13.12	12.86	13.09	11,385,343	+0.33(+2.57%)
Mar 03, 2005	12.93	12.93	12.69	12.76	9,408,479	-0.17(-1.29%)
Mar 02, 2005	12.71	12.94	12.68	12.93	12,111,538	+0.09(+0.68%)
Mar 01, 2005	12.84	12.90	12.76	12.84	11,025,562	-0.02(-0.18%)
Feb 28, 2005	12.72	12.97	12.72	12.87	17,509,366	+0.09(+0.74%)
Feb 25, 2005	12.43	12.85	12.36	12.77	17,493,338	+0.33(+2.65%)
Feb 24, 2005	12.11	12.48	12.10	12.44	16,035,975	+0.36(+2.95%)
Feb 23, 2005	12.10	12.14	11.97	12.09	8,710,470	+0.10(+0.85%)
Feb 22, 2005	12.01	12.25	11.92	11.99	11,945,740	-0.06(-0.50%)
Feb 18, 2005	11.91	12.08	11.83	12.05	15,607,664	+0.13(+1.09%)
Feb 17, 2005	12.11	12.18	11.90	11.92	12,400,027	-0.15(-1.27%)
Feb 16, 2005	11.96	12.11	11.91	12.07	16,782,066	+0.11(+0.91%)
Feb 15, 2005	12.25	12.30	11.88	11.96	43,352,288	-0.59(-4.69%)
Feb 14, 2005	12.58	12.64	12.41	12.55	9,532,828	+0.00(+0.03%)
Feb 11, 2005	12.36	12.66	12.35	12.54	9,392,452	+0.22(+1.81%)
Feb 10, 2005	12.28	12.37	12.28	12.32	6,636,338	+0.09(+0.74%)
Feb 09, 2005	12.39	12.48	12.21	12.23	9,010,012	-0.13(-1.02%)
Feb 08, 2005	12.38	12.44	12.31	12.36	8,055,015	+0.01(+0.07%)
Feb 07, 2005	12.51	12.51	12.32	12.35	9,944,559	-0.20(-1.59%)
Feb 04, 2005	12.75	12.82	12.41	12.55	12,261,309	-0.17(-1.35%)
Feb 03, 2005	12.65	12.75	12.61	12.72	5,147,473	+0.03(+0.23%)
Feb 02, 2005	12.70	12.73	12.53	12.69	6,087,547	-0.03(-0.21%)
Feb 01, 2005	12.58	12.76	12.44	12.72	9,729,022	+0.16(+1.24%)
Jan 31, 2005	12.34	12.59	12.33	12.56	7,966,590	+0.26(+2.15%)
Jan 28, 2005	12.21	12.34	12.16	12.30	9,893,162	+0.16(+1.34%)
Jan 27, 2005	12.03	12.17	11.80	12.14	21,305,032	-0.11(-0.93%)
Jan 26, 2005	12.39	12.40	12.18	12.25	10,979,138	-0.08(-0.62%)
Jan 25, 2005	12.26	12.50	12.24	12.33	7,552,648	+0.08(+0.68%)
Jan 24, 2005	12.30	12.36	12.17	12.24	6,985,619	-0.06(-0.50%)
Jan 21, 2005	12.44	12.48	12.24	12.30	12,890,236	-0.23(-1.85%)
Jan 20, 2005	12.59	12.64	12.51	12.54	7,809,635	-0.14(-1.10%)
Jan 19, 2005	12.68	12.76	12.60	12.68	8,723,181	-0.11(-0.85%)
Jan 18, 2005	12.82	12.83	12.67	12.78	9,659,387	-0.03(-0.27%)
Jan 14, 2005	12.73	12.93	12.72	12.82	6,729,737	+0.05(+0.41%)
Jan 13, 2005	12.67	12.93	12.67	12.77	8,169,416	+0.10(+0.79%)
Jan 12, 2005	12.62	12.68	12.41	12.67	8,710,470	+0.14(+1.08%)
Jan 11, 2005	12.68	12.69	12.49	12.53	7,908,561	-0.17(-1.33%)
Jan 10, 2005	12.74	12.80	12.54	12.70	10,831,578	-0.06(-0.45%)
Jan 07, 2005	12.89	12.89	12.68	12.76	14,075,691	-0.18(-1.38%)
Jan 06, 2005	12.87	13.07	12.86	12.94	9,962,244	+0.18(+1.39%)
Jan 05, 2005	12.78	12.95	12.76	12.76	6,815,952	-0.12(-0.97%)
Jan 04, 2005	13.29	13.29	12.74	12.88	9,043,171	-0.31(-2.39%)

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.