Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.88	13.06	12.83	12.97	445,685	+0.05(+0.40%)
Mar 30, 2005	12.67	12.95	12.63	12.92	412,837	+0.25(+2.00%)
Mar 29, 2005	12.78	12.96	12.63	12.67	535,519	-0.15(-1.19%)
Mar 28, 2005	12.85	12.94	12.82	12.82	397,658	+0.00(+0.00%)
Mar 24, 2005	12.96	12.96	12.82	12.82	472,810	-0.12(-0.93%)
Mar 23, 2005	12.85	13.03	12.85	12.94	477,040	+0.01(+0.09%)
Mar 22, 2005	12.82	13.13	12.80	12.93	593,998	+0.05(+0.37%)
Mar 21, 2005	12.84	12.92	12.78	12.88	298,616	+0.02(+0.16%)
Mar 18, 2005	12.86	12.94	12.80	12.86	796,560	-0.04(-0.31%)
Mar 17, 2005	12.83	13.06	12.78	12.90	433,741	+0.07(+0.53%)
Mar 16, 2005	12.94	13.05	12.83	12.83	438,717	-0.14(-1.05%)
Mar 15, 2005	13.02	13.08	12.90	12.97	465,593	-0.09(-0.71%)
Mar 14, 2005	12.86	13.20	12.86	13.06	635,307	+0.16(+1.25%)
Mar 11, 2005	12.92	13.07	12.83	12.90	512,874	-0.10(-0.77%)
Mar 10, 2005	13.03	13.10	12.96	13.00	467,833	-0.06(-0.46%)
Mar 09, 2005	12.98	13.10	12.89	13.06	676,118	+0.08(+0.62%)
Mar 08, 2005	12.90	13.04	12.80	12.98	542,238	+0.08(+0.62%)
Mar 07, 2005	12.94	13.00	12.88	12.90	550,201	-0.04(-0.31%)
Mar 04, 2005	12.70	12.94	12.68	12.94	1,027,988	+0.23(+1.83%)
Mar 03, 2005	12.66	12.75	12.64	12.71	807,758	+0.05(+0.38%)
Mar 02, 2005	12.70	12.76	12.66	12.66	752,514	-0.06(-0.47%)
Mar 01, 2005	12.74	12.80	12.72	12.72	1,199,444	-0.10(-0.75%)
Feb 28, 2005	12.86	12.90	12.75	12.82	915,758	+0.02(+0.13%)
Feb 25, 2005	12.82	13.01	12.78	12.80	1,021,767	-0.06(-0.47%)
Feb 24, 2005	12.77	12.96	12.73	12.86	557,418	+0.07(+0.57%)
Feb 23, 2005	12.52	12.90	12.52	12.79	525,316	+0.14(+1.08%)
Feb 22, 2005	12.66	12.79	12.59	12.65	649,989	-0.03(-0.22%)
Feb 18, 2005	12.77	12.92	12.68	12.68	572,100	-0.10(-0.75%)
Feb 17, 2005	12.89	12.96	12.76	12.77	441,704	-0.13(-1.03%)
Feb 16, 2005	12.73	12.97	12.73	12.91	361,077	+0.07(+0.53%)
Feb 15, 2005	12.86	12.96	12.77	12.84	540,994	-0.12(-0.90%)
Feb 14, 2005	12.93	13.02	12.86	12.96	305,335	-0.04(-0.31%)
Feb 11, 2005	12.75	13.06	12.68	13.00	428,764	+0.20(+1.54%)
Feb 10, 2005	12.78	12.87	12.64	12.80	453,151	+0.06(+0.47%)
Feb 09, 2005	12.98	13.02	12.70	12.74	342,662	-0.22(-1.71%)
Feb 08, 2005	12.85	13.01	12.85	12.96	483,510	+0.06(+0.47%)
Feb 07, 2005	12.74	12.94	12.74	12.90	400,893	+0.10(+0.82%)
Feb 04, 2005	12.62	12.84	12.61	12.79	628,588	+0.08(+0.60%)
Feb 03, 2005	12.61	12.78	12.59	12.72	499,934	+0.16(+1.25%)
Feb 02, 2005	12.52	12.59	12.41	12.56	541,989	-0.01(-0.10%)
Feb 01, 2005	12.46	12.68	12.42	12.57	500,680	+0.04(+0.35%)
Jan 31, 2005	12.14	12.60	12.14	12.53	853,297	+0.36(+2.97%)
Jan 28, 2005	12.08	12.28	12.05	12.17	587,528	-0.02(-0.16%)
Jan 27, 2005	12.06	12.35	11.98	12.19	459,123	-0.02(-0.13%)
Jan 26, 2005	11.95	12.23	11.85	12.20	523,077	+0.36(+3.02%)
Jan 25, 2005	11.94	12.20	11.84	11.85	938,403	-0.05(-0.41%)
Jan 24, 2005	12.01	12.10	11.87	11.89	628,588	-0.08(-0.64%)
Jan 21, 2005	12.33	12.39	11.94	11.97	681,593	-0.31(-2.49%)
Jan 20, 2005	12.33	12.35	12.24	12.28	761,721	-0.05(-0.42%)
Jan 19, 2005	12.22	12.34	12.19	12.33	585,289	+0.07(+0.59%)
Jan 18, 2005	12.14	12.34	11.96	12.26	812,984	+0.06(+0.53%)
Jan 14, 2005	12.10	12.20	12.10	12.19	562,644	+0.08(+0.66%)
Jan 13, 2005	12.20	12.28	12.08	12.11	494,459	-0.06(-0.53%)
Jan 12, 2005	12.20	12.24	12.05	12.18	665,915	-0.02(-0.13%)
Jan 11, 2005	12.34	12.35	12.18	12.19	721,159	-0.17(-1.40%)
Jan 10, 2005	12.30	12.58	12.27	12.37	516,607	-0.01(-0.10%)
Jan 07, 2005	12.38	12.47	12.28	12.38	513,372	+0.00(+0.00%)
Jan 06, 2005	12.33	12.53	12.30	12.38	511,630	+0.04(+0.29%)
Jan 05, 2005	12.59	12.70	12.31	12.34	625,104	-0.24(-1.89%)
Jan 04, 2005	12.90	12.90	12.57	12.58	578,570	-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.