Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.47	12.65	12.45	12.52	14,063,184	+0.20(+1.63%)
Mar 30, 2005	12.18	12.34	11.97	12.32	17,114,486	+0.15(+1.24%)
Mar 29, 2005	12.57	12.70	12.17	12.17	13,959,306	-0.41(-3.25%)
Mar 28, 2005	12.44	12.65	12.43	12.57	9,841,921	+0.14(+1.10%)
Mar 24, 2005	12.46	12.59	12.40	12.44	8,243,498	+0.04(+0.33%)
Mar 23, 2005	12.59	12.64	12.33	12.40	17,727,056	-0.31(-2.40%)
Mar 22, 2005	12.74	13.03	12.70	12.70	15,008,499	+0.06(+0.49%)
Mar 21, 2005	12.75	12.86	12.48	12.64	9,991,403	-0.11(-0.86%)
Mar 18, 2005	12.71	12.88	12.67	12.75	15,942,836	+0.04(+0.29%)
Mar 17, 2005	12.94	12.96	12.64	12.71	13,066,352	-0.13(-1.00%)
Mar 16, 2005	12.66	12.94	12.62	12.84	12,010,966	+0.13(+1.05%)
Mar 15, 2005	12.96	13.13	12.71	12.71	10,600,031	-0.25(-1.93%)
Mar 14, 2005	12.92	12.99	12.66	12.96	13,338,011	+0.04(+0.29%)
Mar 11, 2005	12.91	13.11	12.82	12.92	13,167,978	-0.07(-0.53%)
Mar 10, 2005	13.05	13.06	12.78	12.99	19,696,228	-0.11(-0.81%)
Mar 09, 2005	13.53	13.59	13.08	13.10	12,675,051	-0.40(-2.97%)
Mar 08, 2005	13.59	13.75	13.43	13.50	11,775,059	-0.14(-1.03%)
Mar 07, 2005	13.75	13.75	13.45	13.64	12,205,772	-0.21(-1.55%)
Mar 04, 2005	13.74	13.91	13.65	13.85	16,055,722	+0.10(+0.75%)
Mar 03, 2005	13.51	13.78	13.50	13.75	17,850,358	+0.29(+2.12%)
Mar 02, 2005	13.23	13.49	13.15	13.46	19,558,006	+0.24(+1.79%)
Mar 01, 2005	13.35	13.43	13.16	13.23	14,606,783	-0.17(-1.29%)
Feb 28, 2005	12.69	13.52	12.69	13.40	20,389,308	-0.02(-0.17%)
Feb 25, 2005	13.26	13.48	13.20	13.42	10,279,671	+0.12(+0.91%)
Feb 24, 2005	13.23	13.31	12.98	13.30	12,035,739	+0.14(+1.09%)
Feb 23, 2005	12.89	13.16	12.89	13.16	8,324,011	+0.25(+1.93%)
Feb 22, 2005	13.13	13.16	12.91	12.91	11,067,058	-0.15(-1.14%)
Feb 18, 2005	12.87	13.16	12.82	13.06	13,572,228	+0.20(+1.59%)
Feb 17, 2005	13.18	13.22	12.86	12.86	11,954,382	-0.27(-2.04%)
Feb 16, 2005	12.90	13.19	12.88	13.12	11,510,157	+0.23(+1.75%)
Feb 15, 2005	12.90	13.05	12.77	12.90	10,200,848	-0.04(-0.34%)
Feb 14, 2005	13.03	13.08	12.87	12.94	8,356,385	-0.10(-0.78%)
Feb 11, 2005	13.01	13.17	12.98	13.04	13,096,192	+0.07(+0.58%)
Feb 10, 2005	12.58	13.06	12.55	12.97	15,160,234	+0.48(+3.83%)
Feb 09, 2005	12.52	12.72	12.42	12.49	14,100,625	-0.02(-0.20%)
Feb 08, 2005	12.36	12.57	12.28	12.52	9,077,054	+0.13(+1.08%)
Feb 07, 2005	12.54	12.58	12.24	12.38	11,667,522	-0.16(-1.25%)
Feb 04, 2005	12.58	12.70	12.45	12.54	10,149,049	+0.04(+0.31%)
Feb 03, 2005	12.42	12.54	12.27	12.50	13,692,434	+0.05(+0.37%)
Feb 02, 2005	12.14	12.48	12.14	12.45	19,601,358	+0.32(+2.62%)
Feb 01, 2005	12.08	12.23	12.00	12.14	10,609,602	+0.05(+0.43%)
Jan 31, 2005	11.79	12.16	11.75	12.08	15,070,150	+0.18(+1.48%)
Jan 28, 2005	11.95	11.97	11.75	11.91	11,845,156	-0.08(-0.70%)
Jan 27, 2005	11.91	12.05	11.85	11.99	12,842,269	+0.10(+0.88%)
Jan 26, 2005	11.81	11.94	11.76	11.89	16,308,519	+0.08(+0.68%)
Jan 25, 2005	11.79	11.99	11.70	11.81	20,781,454	+0.12(+1.03%)
Jan 24, 2005	11.58	11.80	11.58	11.69	22,426,888	+0.20(+1.78%)
Jan 21, 2005	11.56	11.72	11.48	11.48	18,497,270	+0.02(+0.20%)
Jan 20, 2005	11.38	11.59	11.32	11.46	12,280,372	-0.06(-0.51%)
Jan 19, 2005	11.46	11.61	11.45	11.52	9,990,277	+0.06(+0.54%)
Jan 18, 2005	11.59	11.65	11.42	11.46	11,775,622	+0.02(+0.19%)
Jan 14, 2005	11.40	11.48	11.32	11.43	9,102,109	+0.03(+0.28%)
Jan 13, 2005	11.43	11.55	11.36	11.40	11,615,161	+0.03(+0.27%)
Jan 12, 2005	11.27	11.39	11.22	11.37	23,956,622	+0.10(+0.88%)
Jan 11, 2005	11.29	11.40	11.26	11.27	9,380,523	-0.08(-0.70%)
Jan 10, 2005	11.36	11.48	11.29	11.35	11,524,796	+0.07(+0.61%)
Jan 07, 2005	11.52	11.52	11.21	11.28	12,484,750	-0.30(-2.58%)
Jan 06, 2005	11.34	11.64	11.33	11.58	12,751,341	+0.22(+1.95%)
Jan 05, 2005	11.32	11.46	11.28	11.36	11,601,085	+0.04(+0.31%)
Jan 04, 2005	11.48	11.55	11.32	11.32	12,125,260	-0.09(-0.76%)

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.