Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.24	12.42	12.22	12.29	14,322,241	+0.20(+1.63%)
Mar 30, 2005	11.96	12.11	11.76	12.09	17,429,752	+0.15(+1.24%)
Mar 29, 2005	12.35	12.47	11.95	11.95	14,216,450	-0.40(-3.25%)
Mar 28, 2005	12.21	12.42	12.21	12.35	10,023,218	+0.13(+1.10%)
Mar 24, 2005	12.23	12.36	12.17	12.21	8,395,352	+0.04(+0.33%)
Mar 23, 2005	12.37	12.42	12.11	12.17	18,053,604	-0.30(-2.41%)
Mar 22, 2005	12.51	12.79	12.47	12.47	15,284,970	+0.06(+0.49%)
Mar 21, 2005	12.52	12.62	12.26	12.41	10,175,454	-0.11(-0.86%)
Mar 18, 2005	12.48	12.64	12.44	12.52	16,236,518	+0.04(+0.29%)
Mar 17, 2005	12.71	12.72	12.41	12.48	13,307,047	-0.13(-1.00%)
Mar 16, 2005	12.43	12.71	12.39	12.61	12,232,219	+0.13(+1.05%)
Mar 15, 2005	12.72	12.89	12.48	12.48	10,795,293	-0.25(-1.93%)
Mar 14, 2005	12.69	12.76	12.43	12.72	13,583,710	+0.04(+0.29%)
Mar 11, 2005	12.68	12.87	12.59	12.69	13,410,545	-0.07(-0.53%)
Mar 10, 2005	12.82	12.83	12.55	12.76	20,059,050	-0.10(-0.81%)
Mar 09, 2005	13.29	13.34	12.85	12.86	12,908,538	-0.39(-2.97%)
Mar 08, 2005	13.34	13.50	13.18	13.25	11,991,967	-0.14(-1.03%)
Mar 07, 2005	13.50	13.50	13.20	13.39	12,430,614	-0.21(-1.55%)
Mar 04, 2005	13.49	13.66	13.40	13.60	16,351,484	+0.10(+0.75%)
Mar 03, 2005	13.26	13.54	13.25	13.50	18,179,178	+0.28(+2.12%)
Mar 02, 2005	12.99	13.25	12.91	13.22	19,918,282	+0.23(+1.79%)
Mar 01, 2005	13.11	13.18	12.92	12.99	14,875,854	-0.17(-1.29%)
Feb 28, 2005	12.46	13.28	12.46	13.16	20,764,900	-0.02(-0.17%)
Feb 25, 2005	13.02	13.23	12.96	13.18	10,469,032	+0.12(+0.91%)
Feb 24, 2005	12.99	13.07	12.75	13.06	12,257,449	+0.14(+1.09%)
Feb 23, 2005	12.66	12.92	12.66	12.92	8,477,347	+0.24(+1.93%)
Feb 22, 2005	12.90	12.92	12.67	12.68	11,270,924	-0.15(-1.14%)
Feb 18, 2005	12.64	12.92	12.59	12.82	13,822,242	+0.20(+1.59%)
Feb 17, 2005	12.94	12.98	12.62	12.62	12,174,593	-0.26(-2.04%)
Feb 16, 2005	12.67	12.95	12.64	12.89	11,722,185	+0.22(+1.75%)
Feb 15, 2005	12.67	12.82	12.54	12.66	10,388,757	-0.04(-0.34%)
Feb 14, 2005	12.79	12.84	12.63	12.71	8,510,317	-0.10(-0.78%)
Feb 11, 2005	12.77	12.93	12.74	12.81	13,337,437	+0.07(+0.57%)
Feb 10, 2005	12.35	12.82	12.32	12.73	15,439,500	+0.47(+3.82%)
Feb 09, 2005	12.29	12.49	12.19	12.27	14,360,372	-0.02(-0.20%)
Feb 08, 2005	12.14	12.35	12.06	12.29	9,244,262	+0.13(+1.08%)
Feb 07, 2005	12.31	12.35	12.02	12.16	11,882,449	-0.15(-1.25%)
Feb 04, 2005	12.35	12.47	12.22	12.31	10,336,005	+0.04(+0.31%)
Feb 03, 2005	12.20	12.31	12.05	12.27	13,944,661	+0.05(+0.37%)
Feb 02, 2005	11.92	12.25	11.92	12.23	19,962,434	+0.31(+2.62%)
Feb 01, 2005	11.87	12.00	11.78	11.92	10,805,041	+0.05(+0.43%)
Jan 31, 2005	11.58	11.94	11.53	11.87	15,347,757	+0.17(+1.48%)
Jan 28, 2005	11.73	11.75	11.54	11.69	12,063,355	-0.08(-0.70%)
Jan 27, 2005	11.69	11.83	11.64	11.78	13,078,836	+0.10(+0.88%)
Jan 26, 2005	11.60	11.72	11.54	11.67	16,608,938	+0.08(+0.68%)
Jan 25, 2005	11.58	11.77	11.48	11.59	21,164,268	+0.12(+1.03%)
Jan 24, 2005	11.37	11.59	11.37	11.48	22,840,012	+0.20(+1.78%)
Jan 21, 2005	11.35	11.50	11.27	11.28	18,838,008	+0.02(+0.20%)
Jan 20, 2005	11.18	11.38	11.12	11.25	12,506,589	-0.06(-0.51%)
Jan 19, 2005	11.25	11.40	11.25	11.31	10,174,307	+0.06(+0.54%)
Jan 18, 2005	11.38	11.44	11.21	11.25	11,992,541	+0.02(+0.19%)
Jan 14, 2005	11.20	11.27	11.12	11.23	9,269,778	+0.03(+0.28%)
Jan 13, 2005	11.22	11.34	11.15	11.20	11,829,123	+0.03(+0.27%)
Jan 12, 2005	11.07	11.18	11.02	11.17	24,397,926	+0.10(+0.88%)
Jan 11, 2005	11.08	11.19	11.06	11.07	9,553,322	-0.08(-0.70%)
Jan 10, 2005	11.15	11.28	11.09	11.15	11,737,093	+0.07(+0.61%)
Jan 07, 2005	11.31	11.31	11.01	11.08	12,714,731	-0.29(-2.58%)
Jan 06, 2005	11.14	11.43	11.13	11.37	12,986,233	+0.22(+1.95%)
Jan 05, 2005	11.12	11.25	11.08	11.15	11,814,788	+0.03(+0.31%)
Jan 04, 2005	11.28	11.34	11.11	11.12	12,348,618	-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.