Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.93	12.93	12.76	12.88	301,440	-0.07(-0.58%)
Mar 30, 2005	12.62	12.96	12.62	12.95	193,435	+0.38(+3.02%)
Mar 29, 2005	12.81	12.92	12.43	12.57	344,819	-0.24(-1.85%)
Mar 28, 2005	12.88	13.06	12.75	12.81	231,502	+0.02(+0.14%)
Mar 24, 2005	12.47	12.86	12.46	12.79	234,822	+0.35(+2.81%)
Mar 23, 2005	12.56	12.57	12.44	12.44	137,662	-0.18(-1.40%)
Mar 22, 2005	12.65	12.88	12.61	12.62	119,292	-0.03(-0.27%)
Mar 21, 2005	12.65	12.82	12.47	12.65	158,909	+0.01(+0.09%)
Mar 18, 2005	12.54	12.65	12.47	12.64	315,383	+0.14(+1.16%)
Mar 17, 2005	12.45	12.57	12.45	12.50	130,358	+0.01(+0.11%)
Mar 16, 2005	12.54	12.54	12.44	12.48	214,018	-0.06(-0.45%)
Mar 15, 2005	12.58	12.61	12.51	12.54	239,249	+0.01(+0.09%)
Mar 14, 2005	12.65	12.69	12.43	12.53	265,807	-0.09(-0.72%)
Mar 11, 2005	12.62	12.74	12.51	12.62	92,733	+0.02(+0.20%)
Mar 10, 2005	12.56	12.67	12.53	12.59	168,868	+0.05(+0.43%)
Mar 09, 2005	12.88	12.88	12.49	12.54	158,466	-0.36(-2.80%)
Mar 08, 2005	12.93	13.02	12.82	12.90	106,013	-0.06(-0.47%)
Mar 07, 2005	13.27	13.27	12.94	12.96	160,015	-0.18(-1.36%)
Mar 04, 2005	12.56	13.17	12.56	13.14	273,775	+0.63(+5.02%)
Mar 03, 2005	12.41	12.56	12.26	12.51	142,310	+0.11(+0.89%)
Mar 02, 2005	12.54	12.54	12.34	12.40	226,191	-0.14(-1.13%)
Mar 01, 2005	12.54	12.63	12.35	12.54	185,246	-0.01(-0.05%)
Feb 28, 2005	12.62	12.63	12.29	12.55	161,122	-0.11(-0.86%)
Feb 25, 2005	12.36	12.69	12.27	12.66	158,023	+0.36(+2.90%)
Feb 24, 2005	12.34	12.39	12.10	12.30	271,119	-0.06(-0.51%)
Feb 23, 2005	12.45	12.58	12.36	12.36	155,368	-0.04(-0.35%)
Feb 22, 2005	12.66	12.76	12.39	12.41	120,841	-0.31(-2.45%)
Feb 18, 2005	12.67	12.74	12.48	12.72	119,071	+0.10(+0.82%)
Feb 17, 2005	12.90	12.90	12.61	12.62	171,303	-0.25(-1.95%)
Feb 16, 2005	12.89	12.92	12.77	12.87	212,690	-0.06(-0.44%)
Feb 15, 2005	12.97	13.02	12.86	12.92	131,243	-0.07(-0.54%)
Feb 14, 2005	13.08	13.08	12.88	12.99	171,081	-0.06(-0.45%)
Feb 11, 2005	13.01	13.09	12.85	13.05	185,467	-0.00(-0.02%)
Feb 10, 2005	12.97	13.09	12.90	13.05	158,909	+0.08(+0.64%)
Feb 09, 2005	13.10	13.11	12.97	12.97	188,123	-0.19(-1.44%)
Feb 08, 2005	13.16	13.25	13.08	13.16	144,965	+0.01(+0.05%)
Feb 07, 2005	13.37	13.52	13.13	13.15	416,527	-0.23(-1.74%)
Feb 04, 2005	12.20	13.50	12.15	13.39	865,147	+1.62(+13.72%)
Feb 03, 2005	11.71	11.82	11.66	11.77	149,613	+0.01(+0.12%)
Feb 02, 2005	11.68	11.76	11.63	11.76	197,640	+0.05(+0.46%)
Feb 01, 2005	11.58	11.77	11.58	11.70	300,112	+0.14(+1.19%)
Jan 31, 2005	11.27	11.59	11.27	11.56	157,138	+0.35(+3.14%)
Jan 28, 2005	11.24	11.30	11.09	11.21	133,014	+0.00(+0.04%)
Jan 27, 2005	11.14	11.30	11.13	11.21	176,836	+0.07(+0.67%)
Jan 26, 2005	11.06	11.16	11.04	11.13	113,538	+0.09(+0.78%)
Jan 25, 2005	11.18	11.23	11.03	11.05	143,416	-0.12(-1.05%)
Jan 24, 2005	11.34	11.40	11.14	11.16	188,787	-0.12(-1.06%)
Jan 21, 2005	11.33	11.38	11.26	11.28	187,681	-0.06(-0.50%)
Jan 20, 2005	11.23	11.40	11.21	11.34	168,426	+0.07(+0.66%)
Jan 19, 2005	11.44	11.48	11.24	11.27	246,552	-0.21(-1.83%)
Jan 18, 2005	11.24	11.52	11.21	11.48	216,231	+0.22(+1.97%)
Jan 14, 2005	11.22	11.29	11.14	11.26	118,849	+0.09(+0.85%)
Jan 13, 2005	11.26	11.31	11.13	11.16	194,099	-0.09(-0.76%)
Jan 12, 2005	11.17	11.32	11.10	11.25	251,864	+0.07(+0.59%)
Jan 11, 2005	11.25	11.30	11.15	11.18	289,046	-0.10(-0.92%)
Jan 10, 2005	11.18	11.40	11.18	11.28	220,658	+0.05(+0.42%)
Jan 07, 2005	11.48	11.52	11.23	11.24	263,594	-0.25(-2.18%)
Jan 06, 2005	11.51	11.61	11.47	11.49	206,272	-0.08(-0.68%)
Jan 05, 2005	11.78	11.78	11.52	11.57	372,042	-0.25(-2.10%)
Jan 04, 2005	12.20	12.21	11.80	11.82	501,736	-0.66(-5.25%)

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.