Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.43	12.45	12.27	12.32	9,993,700	-0.07(-0.56%)
Mar 30, 2005	12.06	12.51	12.05	12.39	15,839,300	+0.41(+3.42%)
Mar 29, 2005	12.00	12.07	11.86	11.98	12,338,100	-0.05(-0.42%)
Mar 28, 2005	12.24	12.26	12.01	12.03	8,001,200	-0.13(-1.07%)
Mar 24, 2005	12.30	12.37	12.15	12.16	8,476,600	-0.08(-0.65%)
Mar 23, 2005	12.15	12.31	12.11	12.24	8,943,700	+0.05(+0.41%)
Mar 22, 2005	12.50	12.55	12.17	12.19	9,822,200	-0.27(-2.17%)
Mar 21, 2005	12.62	12.64	12.38	12.46	10,742,800	+0.03(+0.24%)
Mar 18, 2005	12.47	12.50	12.24	12.43	16,145,500	+0.03(+0.24%)
Mar 17, 2005	12.14	12.43	12.06	12.40	12,384,000	+0.36(+2.99%)
Mar 16, 2005	11.80	12.12	11.79	12.04	18,961,700	-0.08(-0.66%)
Mar 15, 2005	12.43	12.43	12.08	12.12	16,750,200	-0.32(-2.57%)
Mar 14, 2005	12.60	12.66	12.34	12.44	15,219,500	-0.13(-1.03%)
Mar 11, 2005	12.71	12.80	12.51	12.57	11,945,300	-0.21(-1.64%)
Mar 10, 2005	12.77	12.82	12.62	12.78	10,100,400	+0.03(+0.24%)
Mar 09, 2005	12.68	12.89	12.65	12.75	9,678,800	-0.08(-0.62%)
Mar 08, 2005	12.85	12.97	12.72	12.83	10,749,600	-0.03(-0.23%)
Mar 07, 2005	12.79	13.07	12.76	12.86	11,905,800	+0.09(+0.70%)
Mar 04, 2005	12.94	12.96	12.76	12.77	9,478,000	-0.10(-0.78%)
Mar 03, 2005	13.01	13.03	12.75	12.87	8,829,200	-0.14(-1.08%)
Mar 02, 2005	12.72	13.07	12.71	13.01	10,508,400	+0.07(+0.54%)
Mar 01, 2005	12.78	13.03	12.60	12.94	12,971,400	+0.28(+2.21%)
Feb 28, 2005	12.76	12.89	12.56	12.66	13,051,200	-0.18(-1.40%)
Feb 25, 2005	12.76	12.99	12.76	12.84	6,486,200	+0.07(+0.55%)
Feb 24, 2005	12.70	12.85	12.59	12.77	8,589,800	-0.03(-0.23%)
Feb 23, 2005	12.75	12.82	12.57	12.80	10,572,400	+0.10(+0.79%)
Feb 22, 2005	12.50	12.90	12.50	12.70	11,055,900	+0.01(+0.08%)
Feb 18, 2005	12.89	12.96	12.67	12.69	16,356,500	-0.25(-1.93%)
Feb 17, 2005	13.05	13.16	12.91	12.94	15,339,900	-0.22(-1.67%)
Feb 16, 2005	13.06	13.18	13.06	13.16	13,995,500	-0.22(-1.64%)
Feb 15, 2005	13.01	13.38	13.00	13.38	15,500,500	+0.34(+2.61%)
Feb 14, 2005	13.06	13.19	12.97	13.04	15,706,900	-0.09(-0.69%)
Feb 11, 2005	12.95	13.22	12.84	13.13	11,957,800	+0.13(+1.00%)
Feb 10, 2005	12.98	13.10	12.90	13.00	10,750,900	+0.00(+0.00%)
Feb 09, 2005	13.05	13.18	12.95	13.00	11,601,600	-0.21(-1.59%)
Feb 08, 2005	13.06	13.27	13.06	13.21	12,005,300	+0.05(+0.38%)
Feb 07, 2005	13.15	13.39	13.13	13.16	13,064,600	+0.01(+0.08%)
Feb 04, 2005	12.62	13.21	12.61	13.15	16,939,600	+0.55(+4.37%)
Feb 03, 2005	12.79	12.83	12.50	12.60	12,768,100	-0.29(-2.25%)
Feb 02, 2005	13.06	13.07	12.82	12.89	11,529,400	-0.05(-0.39%)
Feb 01, 2005	13.00	13.05	12.91	12.94	15,902,800	-0.16(-1.22%)
Jan 31, 2005	13.09	13.19	12.96	13.10	13,167,700	+0.13(+1.00%)
Jan 28, 2005	12.98	13.00	12.85	12.97	12,625,200	+0.08(+0.62%)
Jan 27, 2005	12.80	13.01	12.79	12.89	12,777,500	+0.11(+0.86%)
Jan 26, 2005	12.79	12.84	12.66	12.78	21,270,100	+0.30(+2.40%)
Jan 25, 2005	12.35	12.77	12.24	12.48	42,345,700	-0.36(-2.80%)
Jan 24, 2005	13.17	13.28	12.84	12.84	12,914,900	-0.25(-1.91%)
Jan 21, 2005	13.25	13.39	13.07	13.09	16,750,000	-0.07(-0.53%)
Jan 20, 2005	13.27	13.43	12.80	13.16	15,789,700	-0.20(-1.50%)
Jan 19, 2005	14.00	14.01	13.31	13.36	20,863,800	-0.54(-3.88%)
Jan 18, 2005	13.66	13.90	13.62	13.90	8,626,200	+0.15(+1.09%)
Jan 14, 2005	13.65	13.90	13.65	13.75	13,991,100	+0.16(+1.18%)
Jan 13, 2005	13.76	13.83	13.50	13.59	14,343,500	-0.24(-1.74%)
Jan 12, 2005	13.79	13.90	13.61	13.83	10,995,400	+0.15(+1.10%)
Jan 11, 2005	13.88	14.04	13.67	13.68	13,458,800	-0.40(-2.84%)
Jan 10, 2005	13.77	14.10	13.74	14.08	10,807,200	+0.23(+1.66%)
Jan 07, 2005	13.90	13.94	13.58	13.85	11,410,200	+0.05(+0.36%)
Jan 06, 2005	14.15	14.18	13.55	13.80	19,786,100	-0.25(-1.78%)
Jan 05, 2005	14.30	14.53	13.95	14.05	16,057,800	-0.26(-1.82%)
Jan 04, 2005	14.69	14.80	14.16	14.31	17,371,100	-0.42(-2.85%)

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.