Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	13.26	13.26	13.02	13.04	4,106,483	-0.20(-1.48%)
Mar 30, 2005	13.04	13.30	12.95	13.24	4,444,785	+0.27(+2.08%)
Mar 29, 2005	13.07	13.19	12.95	12.97	5,455,119	-0.17(-1.28%)
Mar 28, 2005	13.09	13.24	13.07	13.13	2,955,285	+0.14(+1.10%)
Mar 24, 2005	13.18	13.19	12.99	12.99	4,353,352	-0.19(-1.43%)
Mar 23, 2005	12.98	13.32	12.90	13.18	6,500,884	+0.13(+0.97%)
Mar 22, 2005	13.34	13.41	13.03	13.05	4,099,340	-0.26(-1.95%)
Mar 21, 2005	13.35	13.40	13.29	13.31	2,484,405	-0.03(-0.24%)
Mar 18, 2005	13.40	13.50	13.30	13.34	5,681,130	-0.02(-0.16%)
Mar 17, 2005	13.32	13.44	13.30	13.37	2,734,988	-0.00(-0.03%)
Mar 16, 2005	13.56	13.58	13.32	13.37	2,859,852	-0.20(-1.44%)
Mar 15, 2005	13.64	13.76	13.56	13.57	3,186,724	-0.07(-0.51%)
Mar 14, 2005	13.47	13.65	13.39	13.64	5,672,558	+0.19(+1.43%)
Mar 11, 2005	13.51	13.59	13.39	13.44	6,634,033	-0.08(-0.62%)
Mar 10, 2005	13.56	13.77	13.49	13.53	4,799,088	-0.07(-0.51%)
Mar 09, 2005	13.72	13.77	13.58	13.60	4,931,951	-0.21(-1.52%)
Mar 08, 2005	13.73	13.93	13.69	13.81	6,994,336	+0.03(+0.20%)
Mar 07, 2005	13.76	13.90	13.69	13.78	6,004,860	+0.06(+0.46%)
Mar 04, 2005	13.67	13.76	13.61	13.72	3,961,047	+0.07(+0.49%)
Mar 03, 2005	13.36	13.71	13.30	13.65	6,434,024	+0.35(+2.63%)
Mar 02, 2005	13.33	13.45	13.28	13.30	6,327,447	-0.02(-0.18%)
Mar 01, 2005	13.47	13.54	13.32	13.32	5,376,830	-0.09(-0.68%)
Feb 28, 2005	13.53	13.55	13.32	13.41	5,341,971	-0.14(-1.01%)
Feb 25, 2005	13.26	13.58	13.25	13.55	5,024,527	+0.26(+1.95%)
Feb 24, 2005	13.12	13.29	13.04	13.29	6,983,193	+0.17(+1.31%)
Feb 23, 2005	13.10	13.26	13.06	13.12	5,889,426	+0.01(+0.05%)
Feb 22, 2005	13.42	13.49	13.06	13.11	8,662,988	-0.42(-3.08%)
Feb 18, 2005	13.60	13.66	13.52	13.53	4,267,348	-0.04(-0.26%)
Feb 17, 2005	13.60	13.68	13.57	13.57	4,076,482	-0.08(-0.59%)
Feb 16, 2005	13.82	13.83	13.54	13.65	4,533,647	-0.23(-1.66%)
Feb 15, 2005	13.70	13.88	13.69	13.88	5,261,967	+0.13(+0.94%)
Feb 14, 2005	13.60	13.82	13.54	13.75	4,354,209	+0.12(+0.87%)
Feb 11, 2005	13.58	13.73	13.55	13.63	5,418,546	+0.06(+0.44%)
Feb 10, 2005	13.55	13.59	13.50	13.57	3,493,882	+0.10(+0.73%)
Feb 09, 2005	13.43	13.53	13.42	13.47	4,610,507	-0.01(-0.10%)
Feb 08, 2005	13.66	13.66	13.47	13.48	4,325,351	-0.14(-1.05%)
Feb 07, 2005	13.61	13.65	13.58	13.63	4,863,948	+0.02(+0.15%)
Feb 04, 2005	13.53	13.61	13.52	13.61	7,665,797	+0.04(+0.26%)
Feb 03, 2005	13.63	13.64	13.48	13.57	4,763,658	-0.02(-0.15%)
Feb 02, 2005	13.54	13.68	13.47	13.59	4,392,783	+0.08(+0.62%)
Feb 01, 2005	13.83	13.83	13.48	13.51	12,300,878	-0.32(-2.30%)
Jan 31, 2005	13.75	13.90	13.74	13.83	4,779,373	+0.15(+1.13%)
Jan 28, 2005	13.87	13.99	13.60	13.67	3,892,758	-0.24(-1.71%)
Jan 27, 2005	13.88	13.96	13.78	13.91	4,203,631	-0.02(-0.15%)
Jan 26, 2005	13.96	14.02	13.91	13.93	4,039,908	+0.05(+0.35%)
Jan 25, 2005	13.91	13.95	13.82	13.88	4,950,524	+0.03(+0.23%)
Jan 24, 2005	13.95	13.97	13.82	13.85	3,961,047	-0.01(-0.08%)
Jan 21, 2005	13.94	14.02	13.83	13.86	4,170,200	-0.13(-0.95%)
Jan 20, 2005	14.02	14.08	13.89	14.00	3,858,471	-0.02(-0.17%)
Jan 19, 2005	14.04	14.09	13.99	14.02	3,411,592	+0.01(+0.10%)
Jan 18, 2005	13.88	14.08	13.74	14.01	4,645,366	+0.13(+0.93%)
Jan 14, 2005	13.88	13.95	13.75	13.88	4,050,195	-0.02(-0.18%)
Jan 13, 2005	13.92	14.02	13.84	13.90	4,315,636	-0.07(-0.48%)
Jan 12, 2005	13.86	14.00	13.83	13.97	3,213,583	+0.08(+0.55%)
Jan 11, 2005	14.02	14.03	13.82	13.89	3,485,024	-0.16(-1.17%)
Jan 10, 2005	13.97	14.13	13.94	14.06	3,057,575	+0.16(+1.18%)
Jan 07, 2005	14.03	14.11	13.88	13.89	3,346,446	-0.10(-0.75%)
Jan 06, 2005	13.89	14.10	13.82	14.00	3,998,192	+0.21(+1.55%)
Jan 05, 2005	13.86	14.01	13.78	13.78	3,599,601	-0.10(-0.73%)
Jan 04, 2005	13.95	14.15	13.82	13.88	4,349,923	-0.01(-0.10%)

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.