Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.96	13.14	12.96	13.09	1,251,830	+0.18(+1.38%)
Mar 30, 2005	12.94	13.05	12.83	12.92	2,052,350	-0.01(-0.11%)
Mar 29, 2005	13.00	13.08	12.92	12.93	1,650,407	-0.07(-0.55%)
Mar 28, 2005	12.95	13.04	12.92	13.00	1,319,148	+0.08(+0.63%)
Mar 24, 2005	12.59	12.97	12.55	12.92	2,659,893	+0.37(+2.95%)
Mar 23, 2005	12.51	12.64	12.43	12.55	1,262,769	-0.02(-0.14%)
Mar 22, 2005	12.68	12.83	12.56	12.57	1,431,344	-0.11(-0.87%)
Mar 21, 2005	12.77	12.77	12.45	12.68	1,710,993	-0.10(-0.75%)
Mar 18, 2005	12.89	12.95	12.61	12.77	1,904,251	-0.11(-0.89%)
Mar 17, 2005	13.04	13.07	12.78	12.89	1,388,709	-0.15(-1.15%)
Mar 16, 2005	12.94	13.30	12.94	13.04	4,069,359	+0.10(+0.77%)
Mar 15, 2005	12.85	12.95	12.80	12.94	1,229,951	+0.10(+0.81%)
Mar 14, 2005	12.91	12.95	12.68	12.83	828,569	-0.11(-0.88%)
Mar 11, 2005	12.78	12.97	12.64	12.95	1,444,807	+0.12(+0.94%)
Mar 10, 2005	12.69	12.86	12.67	12.83	1,372,160	+0.14(+1.12%)
Mar 09, 2005	12.54	12.78	12.48	12.68	1,861,897	+0.10(+0.79%)
Mar 08, 2005	12.12	12.69	12.12	12.59	5,602,241	+0.11(+0.86%)
Mar 07, 2005	12.71	12.80	12.38	12.48	2,849,786	-0.19(-1.49%)
Mar 04, 2005	12.91	12.94	12.58	12.67	1,990,923	-0.18(-1.39%)
Mar 03, 2005	12.89	12.98	12.72	12.85	1,064,462	-0.04(-0.33%)
Mar 02, 2005	12.62	13.01	12.59	12.89	1,726,701	+0.07(+0.56%)
Mar 01, 2005	12.75	12.87	12.59	12.82	1,466,686	+0.04(+0.28%)
Feb 28, 2005	12.51	12.82	12.47	12.78	2,096,948	+0.32(+2.61%)
Feb 25, 2005	12.26	12.46	12.20	12.46	740,776	+0.14(+1.16%)
Feb 24, 2005	12.13	12.39	11.98	12.31	782,288	+0.09(+0.76%)
Feb 23, 2005	12.04	12.29	12.04	12.22	591,555	+0.19(+1.54%)
Feb 22, 2005	12.38	12.40	11.90	12.04	1,490,527	-0.42(-3.41%)
Feb 18, 2005	12.44	12.51	12.34	12.46	744,983	+0.03(+0.23%)
Feb 17, 2005	12.51	12.55	12.31	12.43	579,774	-0.15(-1.16%)
Feb 16, 2005	12.62	12.67	12.48	12.58	810,337	-0.07(-0.59%)
Feb 15, 2005	12.44	12.87	12.44	12.65	2,347,988	+0.27(+2.16%)
Feb 14, 2005	12.47	12.49	12.34	12.39	492,822	-0.09(-0.69%)
Feb 11, 2005	12.40	12.58	12.31	12.47	654,104	+0.04(+0.29%)
Feb 10, 2005	12.51	12.54	12.28	12.44	937,961	-0.08(-0.63%)
Feb 09, 2005	12.67	12.71	12.51	12.51	1,190,683	-0.10(-0.76%)
Feb 08, 2005	12.67	12.70	12.57	12.61	1,284,367	-0.06(-0.51%)
Feb 07, 2005	12.78	12.91	12.65	12.67	812,862	-0.09(-0.67%)
Feb 04, 2005	12.86	12.86	12.63	12.76	1,181,146	-0.10(-0.75%)
Feb 03, 2005	12.72	12.86	12.67	12.86	1,256,318	+0.14(+1.06%)
Feb 02, 2005	12.75	12.80	12.44	12.72	1,139,633	-0.03(-0.22%)
Feb 01, 2005	12.30	12.76	12.25	12.75	2,152,766	+0.63(+5.18%)
Jan 31, 2005	12.21	12.24	12.06	12.12	676,263	+0.04(+0.29%)
Jan 28, 2005	12.17	12.19	11.95	12.09	750,032	-0.08(-0.67%)
Jan 27, 2005	12.18	12.26	12.09	12.17	647,372	-0.04(-0.32%)
Jan 26, 2005	11.98	12.22	11.96	12.21	1,067,828	+0.31(+2.58%)
Jan 25, 2005	11.90	12.15	11.89	11.90	819,033	+0.00(+0.03%)
Jan 24, 2005	12.00	12.10	11.88	11.90	1,486,881	-0.10(-0.83%)
Jan 21, 2005	12.07	12.16	11.94	12.00	1,381,136	-0.04(-0.33%)
Jan 20, 2005	11.93	12.15	11.90	12.04	1,462,759	-0.07(-0.56%)
Jan 19, 2005	12.27	12.27	12.03	12.10	684,677	-0.11(-0.93%)
Jan 18, 2005	11.69	12.28	11.69	12.22	1,155,341	+0.36(+3.07%)
Jan 14, 2005	12.01	12.02	11.67	11.85	1,214,244	-0.17(-1.45%)
Jan 13, 2005	12.01	12.22	11.85	12.03	998,827	-0.00(-0.03%)
Jan 12, 2005	12.09	12.09	11.83	12.03	954,790	+0.04(+0.30%)
Jan 11, 2005	12.00	12.05	11.90	12.00	927,863	-0.01(-0.12%)
Jan 10, 2005	12.09	12.13	11.98	12.01	942,729	-0.18(-1.49%)
Jan 07, 2005	12.10	12.28	12.04	12.19	1,548,869	+0.12(+0.97%)
Jan 06, 2005	12.25	12.30	11.94	12.08	1,186,195	-0.09(-0.73%)
Jan 05, 2005	12.22	12.28	12.10	12.16	1,511,003	-0.09(-0.76%)
Jan 04, 2005	12.58	12.60	12.19	12.26	1,847,873	-0.30(-2.41%)

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.