Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.35	12.49	11.90	12.13	27,825	-0.28(-2.26%)
Mar 30, 2005	12.24	12.57	12.22	12.41	23,252	+0.34(+2.86%)
Mar 29, 2005	12.34	13.00	12.00	12.07	51,507	-0.56(-4.44%)
Mar 28, 2005	13.09	13.09	12.59	12.63	25,908	-0.25(-1.95%)
Mar 24, 2005	12.97	13.14	12.87	12.88	21,467	+0.11(+0.84%)
Mar 23, 2005	13.05	13.33	12.67	12.77	33,693	-0.41(-3.11%)
Mar 22, 2005	13.30	13.58	13.10	13.18	38,854	-0.02(-0.16%)
Mar 21, 2005	13.22	13.51	12.97	13.20	18,882	+0.24(+1.83%)
Mar 18, 2005	13.45	13.54	12.97	12.97	63,666	-0.54(-3.99%)
Mar 17, 2005	13.35	13.57	13.30	13.51	13,135	+0.05(+0.37%)
Mar 16, 2005	13.57	13.61	13.39	13.46	12,819	-0.17(-1.21%)
Mar 15, 2005	13.30	13.84	13.29	13.62	16,896	+0.19(+1.39%)
Mar 14, 2005	13.26	13.44	13.25	13.43	17,780	+0.39(+2.97%)
Mar 11, 2005	14.04	14.37	13.04	13.05	28,004	-0.15(-1.17%)
Mar 10, 2005	13.00	13.22	12.77	13.20	13,981	+0.37(+2.85%)
Mar 09, 2005	13.31	13.31	12.83	12.84	13,075	-0.34(-2.59%)
Mar 08, 2005	13.65	13.71	13.18	13.18	32,964	-0.36(-2.65%)
Mar 07, 2005	13.49	13.74	13.47	13.54	15,246	+0.08(+0.62%)
Mar 04, 2005	13.34	13.45	13.30	13.45	17,177	+0.11(+0.85%)
Mar 03, 2005	13.34	13.36	13.19	13.34	16,979	+0.10(+0.72%)
Mar 02, 2005	12.91	13.43	12.91	13.24	28,523	+0.01(+0.09%)
Mar 01, 2005	13.09	13.23	13.04	13.23	18,363	+0.36(+2.79%)
Feb 28, 2005	12.98	13.08	12.70	12.87	47,002	-0.33(-2.49%)
Feb 25, 2005	12.68	13.24	12.61	13.20	60,292	+0.46(+3.62%)
Feb 24, 2005	12.85	12.85	12.60	12.74	24,884	+0.26(+2.06%)
Feb 23, 2005	12.75	12.78	12.46	12.48	30,952	+0.08(+0.63%)
Feb 22, 2005	12.61	12.78	12.37	12.40	38,782	-0.20(-1.57%)
Feb 18, 2005	12.57	12.76	12.43	12.60	41,625	+0.23(+1.89%)
Feb 17, 2005	12.27	12.78	12.07	12.37	41,245	+0.22(+1.82%)
Feb 16, 2005	12.06	12.21	12.06	12.15	15,456	-0.01(-0.10%)
Feb 15, 2005	12.12	12.16	11.83	12.16	20,275	+0.16(+1.30%)
Feb 14, 2005	11.74	12.02	11.74	12.00	4,944	-0.02(-0.20%)
Feb 11, 2005	11.51	12.03	11.49	12.03	17,867	+0.37(+3.18%)
Feb 10, 2005	11.60	11.79	11.50	11.66	19,472	-0.04(-0.36%)
Feb 09, 2005	12.25	12.25	11.58	11.70	33,845	-0.51(-4.22%)
Feb 08, 2005	12.12	12.27	12.09	12.21	9,233	+0.12(+0.99%)
Feb 07, 2005	11.97	12.12	11.97	12.09	15,117	+0.13(+1.10%)
Feb 04, 2005	11.62	12.02	11.62	11.96	10,679	+0.10(+0.86%)
Feb 03, 2005	11.25	11.91	11.25	11.86	19,258	+0.38(+3.28%)
Feb 02, 2005	11.72	11.97	11.42	11.48	25,784	-0.35(-2.94%)
Feb 01, 2005	12.03	12.10	11.71	11.83	14,528	-0.35(-2.85%)
Jan 31, 2005	12.03	12.18	11.72	12.18	14,808	+0.24(+2.01%)
Jan 28, 2005	11.67	12.00	11.67	11.94	20,740	+0.26(+2.26%)
Jan 27, 2005	11.25	11.88	11.25	11.67	8,835	+0.26(+2.25%)
Jan 26, 2005	11.24	11.57	11.21	11.42	6,568	-0.14(-1.19%)
Jan 25, 2005	11.29	11.70	11.29	11.55	4,447	-0.03(-0.26%)
Jan 24, 2005	11.55	11.72	11.52	11.58	7,959	-0.04(-0.31%)
Jan 21, 2005	11.25	11.66	11.16	11.62	18,622	+0.22(+1.89%)
Jan 20, 2005	11.45	11.79	10.93	11.40	34,374	-0.34(-2.86%)
Jan 19, 2005	11.80	11.97	11.61	11.74	17,518	+0.16(+1.40%)
Jan 18, 2005	11.40	11.69	11.40	11.58	3,758	+0.17(+1.52%)
Jan 14, 2005	11.25	11.42	11.05	11.40	5,608	+0.32(+2.86%)
Jan 13, 2005	11.24	11.39	11.08	11.09	16,180	-0.25(-2.22%)
Jan 12, 2005	11.52	11.53	11.16	11.34	19,098	-0.33(-2.82%)
Jan 11, 2005	11.94	12.12	11.55	11.67	12,704	-0.32(-2.65%)
Jan 10, 2005	11.63	12.04	11.57	11.99	18,672	+0.22(+1.88%)
Jan 07, 2005	11.96	12.24	11.63	11.76	17,908	-0.17(-1.40%)
Jan 06, 2005	11.90	11.93	11.69	11.93	17,841	+0.25(+2.10%)
Jan 05, 2005	12.12	12.24	11.67	11.69	14,403	-0.38(-3.13%)
Jan 04, 2005	12.66	12.66	11.97	12.06	15,667	-0.22(-1.76%)

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.