Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.91	13.06	12.76	13.06	108,672	+0.14(+1.05%)
Mar 30, 2005	12.64	13.00	12.64	12.93	83,636	+0.25(+1.99%)
Mar 29, 2005	12.94	13.00	12.67	12.67	62,145	-0.31(-2.36%)
Mar 28, 2005	12.98	13.09	12.92	12.98	48,741	+0.04(+0.28%)
Mar 24, 2005	12.91	13.04	12.86	12.94	141,461	-0.04(-0.28%)
Mar 23, 2005	12.98	13.04	12.86	12.98	107,231	-0.02(-0.14%)
Mar 22, 2005	13.04	13.15	12.91	13.00	114,100	-0.06(-0.48%)
Mar 21, 2005	12.93	13.09	12.85	13.06	99,920	+0.06(+0.49%)
Mar 18, 2005	13.45	13.45	12.92	13.00	204,937	-0.32(-2.37%)
Mar 17, 2005	12.95	13.35	12.89	13.32	106,567	+0.30(+2.29%)
Mar 16, 2005	12.74	13.03	12.74	13.02	308,291	+0.19(+1.48%)
Mar 15, 2005	12.68	12.83	12.66	12.83	156,859	+0.15(+1.21%)
Mar 14, 2005	12.37	12.67	12.37	12.67	134,483	+0.35(+2.86%)
Mar 11, 2005	12.59	12.63	12.29	12.32	137,695	-0.51(-4.01%)
Mar 10, 2005	13.68	13.68	12.80	12.84	88,067	+0.04(+0.28%)
Mar 09, 2005	13.11	13.13	12.75	12.80	78,762	-0.37(-2.81%)
Mar 08, 2005	13.41	13.41	13.13	13.17	90,283	-0.23(-1.75%)
Mar 07, 2005	13.39	13.56	13.35	13.41	150,767	+0.05(+0.41%)
Mar 04, 2005	13.38	13.42	13.19	13.35	103,133	+0.03(+0.20%)
Mar 03, 2005	13.25	13.39	13.16	13.32	246,589	+0.05(+0.41%)
Mar 02, 2005	13.27	13.41	13.14	13.27	109,779	-0.07(-0.54%)
Mar 01, 2005	13.04	13.44	13.04	13.34	129,054	+0.22(+1.65%)
Feb 28, 2005	13.16	13.28	13.02	13.13	93,274	-0.04(-0.27%)
Feb 25, 2005	13.25	13.25	13.04	13.16	97,151	-0.05(-0.41%)
Feb 24, 2005	13.36	13.42	13.16	13.22	130,716	-0.09(-0.68%)
Feb 23, 2005	13.44	13.56	13.31	13.31	76,657	-0.05(-0.34%)
Feb 22, 2005	13.61	13.76	13.29	13.35	81,199	-0.32(-2.31%)
Feb 18, 2005	13.93	13.95	13.59	13.67	62,256	-0.13(-0.92%)
Feb 17, 2005	13.93	13.97	13.75	13.79	100,806	-0.18(-1.29%)
Feb 16, 2005	13.95	14.10	13.83	13.97	80,202	-0.06(-0.45%)
Feb 15, 2005	14.17	14.17	13.96	14.04	120,968	-0.16(-1.14%)
Feb 14, 2005	14.18	14.21	14.04	14.20	94,492	+0.03(+0.19%)
Feb 11, 2005	13.70	14.17	13.69	14.17	127,836	+0.30(+2.15%)
Feb 10, 2005	13.77	13.95	13.76	13.87	116,315	-0.08(-0.58%)
Feb 09, 2005	14.02	14.09	13.78	13.96	237,948	-0.23(-1.65%)
Feb 08, 2005	13.74	14.19	13.64	14.19	228,643	+0.24(+1.75%)
Feb 07, 2005	13.54	14.08	13.54	13.95	289,127	+0.42(+3.14%)
Feb 04, 2005	13.22	13.57	13.19	13.52	154,976	+0.23(+1.77%)
Feb 03, 2005	13.17	13.29	12.94	13.29	109,779	+0.03(+0.20%)
Feb 02, 2005	13.19	13.45	13.14	13.26	139,246	+0.03(+0.20%)
Feb 01, 2005	13.04	13.36	12.95	13.23	163,728	+0.18(+1.38%)
Jan 31, 2005	13.10	13.28	12.95	13.05	183,667	+0.03(+0.21%)
Jan 28, 2005	12.83	13.18	12.76	13.03	244,152	+0.21(+1.62%)
Jan 27, 2005	12.69	12.88	12.59	12.82	106,124	+0.08(+0.64%)
Jan 26, 2005	12.55	12.75	12.41	12.74	92,277	+0.23(+1.80%)
Jan 25, 2005	12.41	12.60	12.41	12.51	79,537	+0.13(+1.02%)
Jan 24, 2005	12.50	12.61	12.39	12.39	68,681	-0.14(-1.15%)
Jan 21, 2005	12.46	12.65	12.44	12.53	112,438	+0.05(+0.43%)
Jan 20, 2005	12.32	12.70	12.32	12.48	136,809	-0.04(-0.29%)
Jan 19, 2005	12.88	12.94	12.49	12.51	90,947	-0.42(-3.21%)
Jan 18, 2005	12.73	13.01	12.66	12.93	60,262	+0.04(+0.28%)
Jan 14, 2005	12.78	12.93	12.69	12.89	54,723	+0.20(+1.56%)
Jan 13, 2005	12.75	12.86	12.59	12.69	92,166	-0.10(-0.78%)
Jan 12, 2005	12.70	12.84	12.58	12.79	168,491	+0.14(+1.07%)
Jan 11, 2005	12.91	12.91	12.63	12.66	117,977	-0.38(-2.91%)
Jan 10, 2005	12.65	13.04	12.64	13.04	181,230	+0.39(+3.07%)
Jan 07, 2005	12.68	12.76	12.51	12.65	214,907	+0.05(+0.43%)
Jan 06, 2005	12.68	12.79	12.59	12.59	140,575	-0.05(-0.36%)
Jan 05, 2005	12.67	12.87	12.64	12.64	306,187	-0.10(-0.78%)
Jan 04, 2005	13.13	13.25	12.61	12.74	292,118	-0.52(-3.95%)

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.