Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.95	13.13	12.90	13.04	443,286	+0.05(+0.40%)
Mar 30, 2005	12.74	13.02	12.70	12.99	410,615	+0.25(+2.00%)
Mar 29, 2005	12.85	13.03	12.70	12.73	532,636	-0.15(-1.19%)
Mar 28, 2005	12.92	13.01	12.89	12.89	395,517	+0.00(+0.00%)
Mar 24, 2005	13.03	13.03	12.89	12.89	470,264	-0.12(-0.93%)
Mar 23, 2005	12.92	13.10	12.92	13.01	474,472	+0.01(+0.09%)
Mar 22, 2005	12.89	13.20	12.87	13.00	590,801	+0.05(+0.37%)
Mar 21, 2005	12.91	12.99	12.85	12.95	297,009	+0.02(+0.16%)
Mar 18, 2005	12.93	13.01	12.87	12.93	792,272	-0.04(-0.31%)
Mar 17, 2005	12.90	13.13	12.85	12.97	431,406	+0.07(+0.53%)
Mar 16, 2005	13.01	13.12	12.90	12.90	436,356	-0.14(-1.05%)
Mar 15, 2005	13.09	13.15	12.97	13.04	463,087	-0.09(-0.71%)
Mar 14, 2005	12.93	13.27	12.93	13.13	631,887	+0.16(+1.25%)
Mar 11, 2005	12.99	13.14	12.90	12.97	510,113	-0.10(-0.77%)
Mar 10, 2005	13.10	13.17	13.03	13.07	465,314	-0.06(-0.46%)
Mar 09, 2005	13.05	13.17	12.96	13.13	672,478	+0.08(+0.62%)
Mar 08, 2005	12.97	13.11	12.87	13.05	539,319	+0.08(+0.62%)
Mar 07, 2005	13.01	13.07	12.95	12.97	547,239	-0.04(-0.31%)
Mar 04, 2005	12.77	13.01	12.75	13.01	1,022,454	+0.23(+1.83%)
Mar 03, 2005	12.73	12.82	12.71	12.78	803,410	+0.05(+0.38%)
Mar 02, 2005	12.77	12.83	12.73	12.73	748,463	-0.06(-0.47%)
Mar 01, 2005	12.81	12.87	12.79	12.79	1,192,987	-0.10(-0.75%)
Feb 28, 2005	12.92	12.97	12.82	12.88	910,828	+0.02(+0.13%)
Feb 25, 2005	12.89	13.08	12.85	12.87	1,016,267	-0.06(-0.47%)
Feb 24, 2005	12.84	13.03	12.80	12.93	554,417	+0.07(+0.57%)
Feb 23, 2005	12.59	12.97	12.59	12.86	522,489	+0.14(+1.08%)
Feb 22, 2005	12.73	12.86	12.66	12.72	646,490	-0.03(-0.22%)
Feb 18, 2005	12.84	12.99	12.75	12.75	569,020	-0.10(-0.75%)
Feb 17, 2005	12.96	13.03	12.83	12.84	439,326	-0.13(-1.03%)
Feb 16, 2005	12.80	13.04	12.80	12.98	359,133	+0.07(+0.53%)
Feb 15, 2005	12.93	13.03	12.84	12.91	538,082	-0.12(-0.90%)
Feb 14, 2005	13.00	13.09	12.92	13.03	303,692	-0.04(-0.31%)
Feb 11, 2005	12.82	13.13	12.75	13.07	426,455	+0.20(+1.54%)
Feb 10, 2005	12.85	12.94	12.71	12.87	450,711	+0.06(+0.47%)
Feb 09, 2005	13.05	13.09	12.77	12.81	340,818	-0.22(-1.71%)
Feb 08, 2005	12.92	13.08	12.92	13.03	480,907	+0.06(+0.47%)
Feb 07, 2005	12.81	13.01	12.81	12.97	398,735	+0.11(+0.82%)
Feb 04, 2005	12.69	12.91	12.67	12.86	625,204	+0.08(+0.60%)
Feb 03, 2005	12.68	12.85	12.65	12.79	497,243	+0.16(+1.25%)
Feb 02, 2005	12.59	12.66	12.48	12.63	539,072	-0.01(-0.10%)
Feb 01, 2005	12.52	12.75	12.48	12.64	497,985	+0.04(+0.35%)
Jan 31, 2005	12.21	12.67	12.21	12.60	848,704	+0.36(+2.97%)
Jan 28, 2005	12.14	12.34	12.11	12.23	584,365	-0.02(-0.16%)
Jan 27, 2005	12.12	12.42	12.05	12.25	456,651	-0.02(-0.13%)
Jan 26, 2005	12.01	12.30	11.92	12.27	520,261	+0.36(+3.02%)
Jan 25, 2005	12.00	12.26	11.91	11.91	933,352	-0.05(-0.41%)
Jan 24, 2005	12.08	12.16	11.94	11.96	625,204	-0.08(-0.64%)
Jan 21, 2005	12.40	12.45	12.01	12.04	677,923	-0.31(-2.49%)
Jan 20, 2005	12.40	12.42	12.31	12.34	757,621	-0.05(-0.42%)
Jan 19, 2005	12.28	12.40	12.26	12.40	582,138	+0.07(+0.59%)
Jan 18, 2005	12.20	12.40	12.02	12.32	808,608	+0.06(+0.53%)
Jan 14, 2005	12.16	12.27	12.16	12.26	559,615	+0.08(+0.66%)
Jan 13, 2005	12.26	12.35	12.15	12.18	491,798	-0.06(-0.53%)
Jan 12, 2005	12.26	12.31	12.11	12.24	662,330	-0.02(-0.13%)
Jan 11, 2005	12.40	12.42	12.24	12.26	717,277	-0.17(-1.40%)
Jan 10, 2005	12.36	12.65	12.34	12.43	513,826	-0.01(-0.10%)
Jan 07, 2005	12.44	12.54	12.34	12.44	510,608	+0.00(+0.00%)
Jan 06, 2005	12.40	12.59	12.36	12.44	508,876	+0.04(+0.29%)
Jan 05, 2005	12.66	12.77	12.38	12.41	621,739	-0.24(-1.89%)
Jan 04, 2005	12.97	12.97	12.63	12.65	575,455	-0.25(-1.97%)

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.