Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.94	13.12	12.90	13.04	443,450	+0.05(+0.40%)
Mar 30, 2005	12.73	13.01	12.70	12.98	410,767	+0.25(+2.00%)
Mar 29, 2005	12.85	13.02	12.70	12.73	532,833	-0.15(-1.19%)
Mar 28, 2005	12.91	13.00	12.88	12.88	395,663	+0.00(+0.00%)
Mar 24, 2005	13.02	13.02	12.88	12.88	470,438	-0.12(-0.93%)
Mar 23, 2005	12.91	13.10	12.91	13.00	474,647	+0.01(+0.09%)
Mar 22, 2005	12.88	13.20	12.86	12.99	591,019	+0.05(+0.37%)
Mar 21, 2005	12.91	12.99	12.84	12.94	297,119	+0.02(+0.16%)
Mar 18, 2005	12.92	13.00	12.86	12.92	792,565	-0.04(-0.31%)
Mar 17, 2005	12.90	13.13	12.85	12.96	431,565	+0.07(+0.53%)
Mar 16, 2005	13.00	13.12	12.90	12.90	436,517	-0.14(-1.05%)
Mar 15, 2005	13.09	13.15	12.97	13.03	463,258	-0.09(-0.71%)
Mar 14, 2005	12.92	13.26	12.92	13.13	632,120	+0.16(+1.25%)
Mar 11, 2005	12.98	13.14	12.89	12.96	510,302	-0.10(-0.77%)
Mar 10, 2005	13.10	13.17	13.02	13.07	465,486	-0.06(-0.46%)
Mar 09, 2005	13.05	13.17	12.96	13.13	672,727	+0.08(+0.62%)
Mar 08, 2005	12.97	13.11	12.86	13.05	539,518	+0.08(+0.62%)
Mar 07, 2005	13.00	13.07	12.95	12.96	547,441	-0.04(-0.31%)
Mar 04, 2005	12.77	13.01	12.75	13.00	1,022,832	+0.23(+1.83%)
Mar 03, 2005	12.73	12.81	12.70	12.77	803,707	+0.05(+0.38%)
Mar 02, 2005	12.76	12.82	12.72	12.72	748,740	-0.06(-0.47%)
Mar 01, 2005	12.80	12.87	12.78	12.78	1,193,428	-0.10(-0.75%)
Feb 28, 2005	12.92	12.96	12.81	12.88	911,165	+0.02(+0.13%)
Feb 25, 2005	12.88	13.07	12.85	12.86	1,016,642	-0.06(-0.47%)
Feb 24, 2005	12.84	13.03	12.79	12.92	554,622	+0.07(+0.57%)
Feb 23, 2005	12.58	12.96	12.58	12.85	522,681	+0.14(+1.08%)
Feb 22, 2005	12.72	12.85	12.65	12.71	646,729	-0.03(-0.22%)
Feb 18, 2005	12.83	12.98	12.74	12.74	569,230	-0.10(-0.75%)
Feb 17, 2005	12.95	13.03	12.83	12.84	439,488	-0.13(-1.03%)
Feb 16, 2005	12.80	13.04	12.80	12.97	359,266	+0.07(+0.53%)
Feb 15, 2005	12.93	13.03	12.84	12.90	538,280	-0.12(-0.90%)
Feb 14, 2005	13.00	13.08	12.92	13.02	303,804	-0.04(-0.31%)
Feb 11, 2005	12.82	13.12	12.74	13.06	426,613	+0.20(+1.54%)
Feb 10, 2005	12.84	12.93	12.70	12.86	450,878	+0.06(+0.47%)
Feb 09, 2005	13.05	13.09	12.77	12.80	340,944	-0.22(-1.71%)
Feb 08, 2005	12.92	13.07	12.92	13.03	481,085	+0.06(+0.47%)
Feb 07, 2005	12.80	13.00	12.80	12.96	398,882	+0.10(+0.82%)
Feb 04, 2005	12.68	12.90	12.67	12.86	625,435	+0.08(+0.60%)
Feb 03, 2005	12.67	12.84	12.65	12.78	497,426	+0.16(+1.25%)
Feb 02, 2005	12.58	12.66	12.47	12.63	539,271	-0.01(-0.10%)
Feb 01, 2005	12.52	12.74	12.48	12.64	498,169	+0.04(+0.35%)
Jan 31, 2005	12.20	12.67	12.20	12.59	849,017	+0.36(+2.97%)
Jan 28, 2005	12.14	12.34	12.11	12.23	584,581	-0.02(-0.16%)
Jan 27, 2005	12.12	12.42	12.04	12.25	456,820	-0.02(-0.13%)
Jan 26, 2005	12.01	12.29	11.91	12.27	520,453	+0.36(+3.02%)
Jan 25, 2005	12.00	12.26	11.90	11.91	933,696	-0.05(-0.41%)
Jan 24, 2005	12.07	12.16	11.93	11.95	625,435	-0.08(-0.64%)
Jan 21, 2005	12.39	12.45	12.00	12.03	678,174	-0.31(-2.49%)
Jan 20, 2005	12.39	12.42	12.30	12.34	757,901	-0.05(-0.42%)
Jan 19, 2005	12.28	12.40	12.25	12.39	582,353	+0.07(+0.59%)
Jan 18, 2005	12.20	12.40	12.02	12.32	808,906	+0.06(+0.53%)
Jan 14, 2005	12.16	12.27	12.16	12.25	559,821	+0.08(+0.66%)
Jan 13, 2005	12.26	12.34	12.14	12.17	491,979	-0.06(-0.53%)
Jan 12, 2005	12.26	12.31	12.11	12.24	662,575	-0.02(-0.13%)
Jan 11, 2005	12.40	12.41	12.24	12.25	717,542	-0.17(-1.40%)
Jan 10, 2005	12.36	12.64	12.33	12.43	514,016	-0.01(-0.10%)
Jan 07, 2005	12.44	12.53	12.34	12.44	510,797	+0.00(+0.00%)
Jan 06, 2005	12.39	12.59	12.36	12.44	509,064	+0.04(+0.29%)
Jan 05, 2005	12.66	12.76	12.37	12.40	621,969	-0.24(-1.89%)
Jan 04, 2005	12.96	12.96	12.63	12.64	575,668	-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.