Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.59	12.62	12.57	12.59	622,223	+0.02(+0.18%)
Mar 30, 2005	12.49	12.58	12.48	12.57	688,131	+0.12(+0.93%)
Mar 29, 2005	12.57	12.59	12.45	12.45	909,270	-0.20(-1.55%)
Mar 28, 2005	12.71	12.71	12.63	12.65	558,050	-0.01(-0.11%)
Mar 24, 2005	12.68	12.71	12.65	12.66	783,958	+0.05(+0.40%)
Mar 23, 2005	12.72	12.72	12.58	12.61	1,282,605	-0.12(-0.92%)
Mar 22, 2005	12.98	12.98	12.73	12.73	838,159	-0.30(-2.28%)
Mar 21, 2005	13.12	13.12	13.01	13.03	522,061	+0.00(+0.02%)
Mar 18, 2005	13.05	13.06	13.02	13.03	706,776	-0.05(-0.39%)
Mar 17, 2005	12.94	13.08	12.93	13.08	1,204,556	+0.23(+1.80%)
Mar 16, 2005	12.91	12.95	12.85	12.85	1,871,007	+0.00(+0.00%)
Mar 15, 2005	13.03	13.03	12.83	12.85	872,414	-0.22(-1.69%)
Mar 14, 2005	13.09	13.11	13.05	13.07	623,958	+0.00(+0.00%)
Mar 11, 2005	13.10	13.10	13.04	13.07	716,749	+0.05(+0.39%)
Mar 10, 2005	13.09	13.09	12.97	13.02	1,132,143	-0.07(-0.55%)
Mar 09, 2005	13.18	13.19	13.09	13.09	1,442,605	-0.06(-0.44%)
Mar 08, 2005	13.17	13.17	13.13	13.15	963,037	+0.08(+0.60%)
Mar 07, 2005	13.03	13.10	13.00	13.07	920,110	+0.05(+0.41%)
Mar 04, 2005	13.10	13.10	12.94	13.01	1,012,468	-0.09(-0.70%)
Mar 03, 2005	13.12	13.12	13.08	13.11	715,882	+0.09(+0.67%)
Mar 02, 2005	13.12	13.14	12.99	13.02	1,042,387	-0.25(-1.91%)
Mar 01, 2005	13.37	13.37	13.25	13.27	1,306,453	-0.06(-0.43%)
Feb 28, 2005	13.42	13.42	13.30	13.33	1,303,418	+0.02(+0.17%)
Feb 25, 2005	13.24	13.34	13.17	13.31	1,335,938	+0.28(+2.12%)
Feb 24, 2005	12.97	13.04	12.96	13.03	475,665	+0.09(+0.70%)
Feb 23, 2005	12.96	12.96	12.89	12.94	560,651	+0.03(+0.25%)
Feb 22, 2005	12.98	13.01	12.90	12.91	1,154,691	-0.01(-0.09%)
Feb 18, 2005	12.88	12.92	12.86	12.92	519,892	+0.17(+1.30%)
Feb 17, 2005	12.87	12.87	12.75	12.75	990,354	-0.12(-0.93%)
Feb 16, 2005	12.86	12.87	12.82	12.87	504,716	-0.03(-0.20%)
Feb 15, 2005	12.90	12.93	12.88	12.90	631,763	-0.07(-0.52%)
Feb 14, 2005	12.95	12.98	12.94	12.97	1,030,246	+0.03(+0.21%)
Feb 11, 2005	12.84	13.01	12.82	12.94	890,192	+0.09(+0.74%)
Feb 10, 2005	12.80	12.85	12.76	12.84	1,087,916	+0.11(+0.85%)
Feb 09, 2005	12.88	12.88	12.73	12.74	577,562	-0.10(-0.77%)
Feb 08, 2005	12.82	12.86	12.81	12.83	846,397	+0.09(+0.71%)
Feb 07, 2005	12.72	12.77	12.70	12.74	998,159	+0.21(+1.67%)
Feb 04, 2005	12.45	12.54	12.45	12.53	1,168,133	+0.19(+1.51%)
Feb 03, 2005	12.35	12.35	12.32	12.35	604,879	-0.04(-0.35%)
Feb 02, 2005	12.43	12.43	12.36	12.39	741,465	+0.01(+0.07%)
Feb 01, 2005	12.43	12.43	12.34	12.38	1,019,840	-0.11(-0.90%)
Jan 31, 2005	12.49	12.60	12.42	12.50	737,996	+0.20(+1.65%)
Jan 28, 2005	12.40	12.40	12.27	12.29	659,513	-0.05(-0.43%)
Jan 27, 2005	12.39	12.39	12.32	12.35	658,646	+0.00(+0.00%)
Jan 26, 2005	12.38	12.38	12.30	12.35	913,606	+0.17(+1.40%)
Jan 25, 2005	12.22	12.25	12.17	12.17	654,744	+0.15(+1.27%)
Jan 24, 2005	12.08	12.09	12.00	12.02	703,308	-0.07(-0.57%)
Jan 21, 2005	12.16	12.18	12.09	12.09	1,321,629	-0.11(-0.91%)
Jan 20, 2005	12.24	12.25	12.17	12.20	786,993	-0.04(-0.36%)
Jan 19, 2005	12.36	12.36	12.25	12.25	878,918	-0.04(-0.36%)
Jan 18, 2005	12.26	12.29	12.17	12.29	1,317,293	+0.25(+2.09%)
Jan 14, 2005	12.02	12.05	11.98	12.04	499,079	-0.03(-0.29%)
Jan 13, 2005	12.20	12.20	12.07	12.07	956,967	-0.07(-0.57%)
Jan 12, 2005	12.12	12.14	12.04	12.14	1,094,853	+0.15(+1.25%)
Jan 11, 2005	12.03	12.04	11.98	11.99	1,462,117	-0.10(-0.80%)
Jan 10, 2005	12.08	12.12	12.04	12.09	1,753,934	+0.10(+0.81%)
Jan 07, 2005	12.09	12.09	11.95	11.99	979,948	-0.11(-0.90%)
Jan 06, 2005	12.09	12.11	12.02	12.10	1,030,246	+0.01(+0.11%)
Jan 05, 2005	12.22	12.22	12.07	12.09	1,495,071	-0.28(-2.28%)
Jan 04, 2005	12.64	12.65	12.36	12.37	2,445,101	-0.35(-2.76%)

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.