Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.29	12.31	12.26	12.29	637,673	+0.02(+0.18%)
Mar 30, 2005	12.19	12.27	12.18	12.26	705,217	+0.11(+0.93%)
Mar 29, 2005	12.26	12.29	12.15	12.15	931,847	-0.19(-1.55%)
Mar 28, 2005	12.40	12.40	12.32	12.34	571,906	-0.01(-0.11%)
Mar 24, 2005	12.38	12.41	12.34	12.36	803,423	+0.05(+0.40%)
Mar 23, 2005	12.41	12.41	12.28	12.31	1,314,450	-0.11(-0.92%)
Mar 22, 2005	12.67	12.67	12.42	12.42	858,970	-0.29(-2.28%)
Mar 21, 2005	12.80	12.80	12.69	12.71	535,023	+0.00(+0.02%)
Mar 18, 2005	12.74	12.75	12.70	12.71	724,325	-0.05(-0.39%)
Mar 17, 2005	12.62	12.76	12.62	12.76	1,234,464	+0.23(+1.80%)
Mar 16, 2005	12.60	12.63	12.53	12.53	1,917,463	+0.00(+0.00%)
Mar 15, 2005	12.71	12.71	12.52	12.53	894,075	-0.22(-1.69%)
Mar 14, 2005	12.77	12.79	12.73	12.75	639,450	+0.00(+0.00%)
Mar 11, 2005	12.78	12.78	12.72	12.75	734,546	+0.05(+0.39%)
Mar 10, 2005	12.77	12.77	12.66	12.70	1,160,254	-0.07(-0.55%)
Mar 09, 2005	12.86	12.87	12.77	12.77	1,478,424	-0.06(-0.44%)
Mar 08, 2005	12.85	12.85	12.82	12.83	986,949	+0.08(+0.60%)
Mar 07, 2005	12.71	12.78	12.69	12.75	942,956	+0.05(+0.41%)
Mar 04, 2005	12.79	12.79	12.62	12.70	1,037,607	-0.09(-0.70%)
Mar 03, 2005	12.80	12.80	12.76	12.79	733,657	+0.09(+0.67%)
Mar 02, 2005	12.81	12.82	12.67	12.70	1,068,269	-0.25(-1.91%)
Mar 01, 2005	13.05	13.05	12.93	12.95	1,338,891	-0.06(-0.43%)
Feb 28, 2005	13.10	13.10	12.98	13.01	1,335,780	+0.02(+0.17%)
Feb 25, 2005	12.92	13.02	12.85	12.98	1,369,108	+0.27(+2.12%)
Feb 24, 2005	12.65	12.73	12.64	12.71	487,475	+0.09(+0.70%)
Feb 23, 2005	12.64	12.64	12.58	12.63	574,572	+0.03(+0.25%)
Feb 22, 2005	12.67	12.70	12.59	12.60	1,183,361	-0.01(-0.09%)
Feb 18, 2005	12.57	12.61	12.55	12.61	532,801	+0.16(+1.30%)
Feb 17, 2005	12.56	12.56	12.44	12.44	1,014,944	-0.12(-0.93%)
Feb 16, 2005	12.55	12.56	12.51	12.56	517,248	-0.02(-0.20%)
Feb 15, 2005	12.59	12.62	12.57	12.59	647,449	-0.07(-0.52%)
Feb 14, 2005	12.64	12.67	12.63	12.65	1,055,826	+0.03(+0.21%)
Feb 11, 2005	12.53	12.69	12.51	12.62	912,294	+0.09(+0.74%)
Feb 10, 2005	12.49	12.53	12.45	12.53	1,114,928	+0.11(+0.85%)
Feb 09, 2005	12.56	12.56	12.42	12.43	591,902	-0.10(-0.77%)
Feb 08, 2005	12.51	12.54	12.50	12.52	867,413	+0.09(+0.71%)
Feb 07, 2005	12.41	12.46	12.39	12.44	1,022,943	+0.20(+1.67%)
Feb 04, 2005	12.15	12.24	12.15	12.23	1,197,136	+0.18(+1.51%)
Feb 03, 2005	12.05	12.05	12.02	12.05	619,898	-0.04(-0.35%)
Feb 02, 2005	12.13	12.13	12.06	12.09	759,875	+0.01(+0.07%)
Feb 01, 2005	12.13	12.13	12.04	12.08	1,045,161	-0.11(-0.90%)
Jan 31, 2005	12.18	12.30	12.12	12.19	756,320	+0.20(+1.65%)
Jan 28, 2005	12.10	12.10	11.97	11.99	675,889	-0.05(-0.43%)
Jan 27, 2005	12.09	12.09	12.02	12.05	675,000	+0.00(+0.00%)
Jan 26, 2005	12.08	12.08	12.00	12.05	936,290	+0.17(+1.40%)
Jan 25, 2005	11.92	11.95	11.88	11.88	671,000	+0.15(+1.27%)
Jan 24, 2005	11.79	11.79	11.71	11.73	720,770	-0.07(-0.57%)
Jan 21, 2005	11.87	11.88	11.80	11.80	1,354,444	-0.11(-0.91%)
Jan 20, 2005	11.95	11.96	11.87	11.91	806,534	-0.04(-0.36%)
Jan 19, 2005	12.06	12.06	11.95	11.95	900,741	-0.04(-0.36%)
Jan 18, 2005	11.96	11.99	11.87	11.99	1,350,000	+0.25(+2.09%)
Jan 14, 2005	11.73	11.76	11.69	11.75	511,471	-0.03(-0.29%)
Jan 13, 2005	11.90	11.90	11.77	11.78	980,727	-0.07(-0.57%)
Jan 12, 2005	11.83	11.85	11.75	11.85	1,122,038	+0.15(+1.25%)
Jan 11, 2005	11.74	11.74	11.69	11.70	1,498,420	-0.09(-0.80%)
Jan 10, 2005	11.79	11.83	11.74	11.80	1,797,482	+0.09(+0.81%)
Jan 07, 2005	11.80	11.80	11.66	11.70	1,004,279	-0.11(-0.90%)
Jan 06, 2005	11.80	11.81	11.72	11.81	1,055,826	+0.01(+0.11%)
Jan 05, 2005	11.93	11.93	11.78	11.79	1,532,192	-0.27(-2.27%)
Jan 04, 2005	12.33	12.34	12.06	12.07	2,505,811	-0.34(-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.