Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.74	12.88	12.39	12.80	96,111	-0.01(-0.11%)
Mar 30, 2005	12.97	13.13	12.65	12.81	154,790	-0.24(-1.80%)
Mar 29, 2005	13.10	13.13	12.97	13.05	113,888	+0.03(+0.27%)
Mar 28, 2005	13.15	13.18	12.87	13.01	147,564	-0.19(-1.47%)
Mar 24, 2005	13.11	13.32	13.02	13.21	159,704	+0.20(+1.54%)
Mar 23, 2005	12.83	13.39	12.81	13.01	331,982	+0.35(+2.73%)
Mar 22, 2005	12.39	13.01	12.37	12.66	64,170	+0.21(+1.67%)
Mar 21, 2005	12.63	12.68	12.45	12.45	72,553	-0.15(-1.15%)
Mar 18, 2005	12.74	12.74	12.23	12.60	177,481	-0.06(-0.49%)
Mar 17, 2005	12.61	12.81	12.61	12.66	30,640	+0.07(+0.55%)
Mar 16, 2005	12.83	12.95	12.56	12.59	55,643	-0.28(-2.15%)
Mar 15, 2005	12.87	13.15	12.87	12.87	48,850	-0.02(-0.16%)
Mar 14, 2005	12.80	13.04	12.80	12.89	96,834	+0.06(+0.49%)
Mar 11, 2005	13.18	13.18	12.80	12.83	98,857	-0.32(-2.42%)
Mar 10, 2005	13.23	13.25	13.11	13.15	61,280	-0.04(-0.31%)
Mar 09, 2005	13.28	13.29	13.02	13.19	79,924	-0.07(-0.52%)
Mar 08, 2005	13.37	13.41	13.19	13.26	57,522	-0.13(-0.98%)
Mar 07, 2005	13.70	13.70	13.28	13.39	125,162	-0.31(-2.27%)
Mar 04, 2005	13.15	13.70	13.02	13.70	196,559	+0.65(+4.98%)
Mar 03, 2005	13.16	13.17	12.89	13.05	116,634	+0.03(+0.21%)
Mar 02, 2005	12.83	13.28	12.79	13.02	57,088	+0.17(+1.29%)
Mar 01, 2005	12.88	12.96	12.75	12.86	77,756	-0.03(-0.21%)
Feb 28, 2005	13.28	13.30	12.84	12.88	82,959	-0.51(-3.77%)
Feb 25, 2005	12.77	13.53	12.77	13.39	127,040	+0.62(+4.88%)
Feb 24, 2005	12.81	12.81	12.63	12.77	45,960	-0.04(-0.32%)
Feb 23, 2005	13.15	13.19	12.81	12.81	56,655	-0.26(-2.01%)
Feb 22, 2005	13.63	13.63	12.97	13.07	77,178	-0.44(-3.23%)
Feb 18, 2005	13.32	13.51	13.22	13.51	94,088	+0.39(+3.01%)
Feb 17, 2005	13.11	13.22	13.08	13.11	84,260	-0.03(-0.21%)
Feb 16, 2005	12.97	13.22	12.94	13.14	157,970	+0.17(+1.28%)
Feb 15, 2005	12.59	13.15	12.59	12.97	257,116	+0.48(+3.88%)
Feb 14, 2005	12.49	12.56	12.32	12.49	65,182	+0.02(+0.17%)
Feb 11, 2005	12.52	12.52	12.11	12.47	52,753	+0.01(+0.11%)
Feb 10, 2005	12.46	12.54	12.42	12.45	67,205	+0.02(+0.17%)
Feb 09, 2005	12.52	12.61	12.39	12.43	38,733	-0.06(-0.44%)
Feb 08, 2005	12.27	12.52	12.21	12.49	64,170	+0.21(+1.75%)
Feb 07, 2005	12.47	12.52	12.18	12.27	67,784	-0.15(-1.22%)
Feb 04, 2005	12.39	12.56	12.20	12.43	79,057	+0.11(+0.90%)
Feb 03, 2005	12.11	12.32	12.03	12.32	77,901	+0.10(+0.79%)
Feb 02, 2005	12.35	12.58	12.04	12.22	99,580	-0.15(-1.23%)
Feb 01, 2005	12.63	12.63	12.30	12.37	87,006	-0.24(-1.92%)
Jan 31, 2005	12.71	12.71	12.37	12.61	62,291	+0.14(+1.11%)
Jan 28, 2005	12.23	12.63	12.18	12.47	46,104	+0.37(+3.03%)
Jan 27, 2005	12.12	12.28	11.97	12.11	37,288	+0.00(+0.00%)
Jan 26, 2005	12.00	12.15	11.94	12.11	51,452	+0.10(+0.86%)
Jan 25, 2005	12.07	12.28	11.99	12.00	60,268	-0.10(-0.86%)
Jan 24, 2005	12.49	12.49	11.94	12.11	71,830	-0.37(-2.99%)
Jan 21, 2005	12.43	12.54	12.32	12.48	55,210	+0.09(+0.73%)
Jan 20, 2005	12.80	12.83	12.39	12.39	73,998	-0.49(-3.81%)
Jan 19, 2005	13.11	13.15	12.73	12.88	173,723	-0.06(-0.43%)
Jan 18, 2005	12.51	12.97	12.32	12.94	100,881	+0.51(+4.06%)
Jan 14, 2005	12.30	12.65	12.28	12.43	59,979	+0.09(+0.73%)
Jan 13, 2005	12.56	12.65	12.25	12.34	58,678	-0.15(-1.22%)
Jan 12, 2005	12.52	12.65	12.14	12.50	76,600	+0.00(+0.00%)
Jan 11, 2005	12.61	12.73	12.42	12.50	68,506	-0.10(-0.77%)
Jan 10, 2005	12.66	12.86	12.57	12.59	95,244	-0.03(-0.27%)
Jan 07, 2005	12.60	12.74	12.52	12.63	91,197	+0.20(+1.61%)
Jan 06, 2005	12.45	12.54	12.41	12.43	93,654	+0.15(+1.24%)
Jan 05, 2005	12.57	12.65	12.27	12.27	108,396	-0.32(-2.53%)
Jan 04, 2005	12.59	13.01	12.56	12.59	84,983	+0.15(+1.17%)

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.