Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.36	12.47	12.32	12.33	44,403	-0.10(-0.83%)
Mar 30, 2005	12.28	12.45	12.28	12.43	16,341	+0.15(+1.23%)
Mar 29, 2005	12.27	12.34	12.27	12.28	65,366	-0.07(-0.59%)
Mar 28, 2005	12.30	12.39	11.91	12.35	55,627	-0.10(-0.83%)
Mar 24, 2005	12.50	12.52	12.45	12.46	11,719	+0.05(+0.39%)
Mar 23, 2005	12.41	12.45	12.38	12.41	91,117	-0.05(-0.39%)
Mar 22, 2005	12.50	12.64	12.42	12.46	49,520	-0.05(-0.39%)
Mar 21, 2005	12.56	12.56	12.43	12.50	32,188	-0.12(-0.91%)
Mar 18, 2005	12.80	12.81	12.62	12.62	53,151	-0.22(-1.75%)
Mar 17, 2005	12.73	12.85	12.73	12.84	72,464	+0.09(+0.71%)
Mar 16, 2005	12.90	12.90	12.75	12.75	38,130	-0.15(-1.17%)
Mar 15, 2005	12.92	12.99	12.90	12.90	21,128	+0.02(+0.14%)
Mar 14, 2005	12.96	12.99	12.87	12.89	59,424	-0.14(-1.07%)
Mar 11, 2005	13.04	13.04	13.02	13.02	52,656	+0.05(+0.42%)
Mar 10, 2005	12.99	13.02	12.90	12.97	64,706	-0.07(-0.56%)
Mar 09, 2005	12.98	13.09	12.98	13.04	44,073	+0.07(+0.51%)
Mar 08, 2005	13.12	13.15	12.97	12.98	57,443	-0.07(-0.56%)
Mar 07, 2005	13.09	13.15	12.97	13.05	73,950	-0.11(-0.83%)
Mar 04, 2005	12.87	13.19	12.87	13.16	185,536	+0.33(+2.60%)
Mar 03, 2005	12.83	12.89	12.76	12.82	37,470	+0.05(+0.43%)
Mar 02, 2005	12.72	12.78	12.64	12.77	102,342	-0.01(-0.09%)
Mar 01, 2005	12.81	12.83	12.72	12.78	95,079	+0.03(+0.24%)
Feb 28, 2005	12.90	12.91	12.72	12.75	72,299	-0.07(-0.57%)
Feb 25, 2005	12.64	12.82	12.64	12.82	62,230	+0.21(+1.63%)
Feb 24, 2005	12.66	12.66	12.53	12.62	57,443	+0.11(+0.87%)
Feb 23, 2005	12.52	12.52	12.43	12.51	90,127	+0.08(+0.68%)
Feb 22, 2005	12.36	12.53	12.35	12.43	91,612	+0.14(+1.13%)
Feb 18, 2005	12.36	12.36	12.24	12.29	47,209	-0.10(-0.83%)
Feb 17, 2005	12.40	12.48	12.39	12.39	78,407	-0.05(-0.39%)
Feb 16, 2005	12.42	12.48	12.33	12.44	29,217	-0.05(-0.39%)
Feb 15, 2005	12.50	12.53	12.44	12.49	39,616	+0.09(+0.73%)
Feb 14, 2005	12.35	12.43	12.29	12.39	73,290	+0.21(+1.69%)
Feb 11, 2005	12.14	12.29	12.14	12.19	80,223	+0.06(+0.50%)
Feb 10, 2005	12.16	12.18	12.08	12.13	88,476	-0.18(-1.48%)
Feb 09, 2005	12.24	12.39	12.22	12.31	163,912	+0.13(+1.09%)
Feb 08, 2005	12.12	12.19	12.09	12.18	56,783	+0.04(+0.30%)
Feb 07, 2005	12.24	12.24	12.12	12.14	50,345	-0.05(-0.45%)
Feb 04, 2005	12.20	12.22	12.13	12.20	54,967	+0.08(+0.65%)
Feb 03, 2005	12.24	12.24	12.09	12.12	57,773	-0.17(-1.38%)
Feb 02, 2005	12.27	12.29	12.21	12.29	32,683	+0.02(+0.15%)
Feb 01, 2005	12.13	12.28	12.10	12.27	40,276	+0.21(+1.71%)
Jan 31, 2005	12.06	12.15	12.04	12.06	66,357	+0.04(+0.30%)
Jan 28, 2005	12.08	12.08	11.89	12.03	68,833	-0.05(-0.40%)
Jan 27, 2005	12.09	12.16	12.07	12.07	24,430	-0.06(-0.50%)
Jan 26, 2005	12.07	12.15	11.99	12.13	58,103	+0.19(+1.62%)
Jan 25, 2005	11.93	12.12	11.93	11.94	314,289	+0.02(+0.20%)
Jan 24, 2005	11.97	12.03	11.90	11.92	105,643	-0.11(-0.91%)
Jan 21, 2005	12.04	12.15	11.99	12.03	43,082	+0.01(+0.10%)
Jan 20, 2005	12.13	12.13	12.00	12.01	84,349	-0.27(-2.22%)
Jan 19, 2005	12.39	12.40	12.27	12.29	18,487	-0.07(-0.54%)
Jan 18, 2005	12.21	12.35	12.13	12.35	38,295	+0.07(+0.59%)
Jan 14, 2005	12.15	12.28	12.15	12.28	48,530	+0.13(+1.04%)
Jan 13, 2005	12.27	12.27	12.13	12.15	73,950	-0.13(-1.03%)
Jan 12, 2005	12.39	12.39	12.19	12.28	75,931	-0.12(-0.98%)
Jan 11, 2005	12.53	12.53	12.38	12.40	40,936	-0.07(-0.53%)
Jan 10, 2005	12.42	12.53	12.37	12.47	59,094	+0.11(+0.88%)
Jan 07, 2005	12.51	12.53	12.29	12.36	54,637	-0.15(-1.21%)
Jan 06, 2005	12.48	12.52	12.42	12.51	22,119	+0.02(+0.19%)
Jan 05, 2005	12.54	12.54	12.44	12.49	36,645	-0.01(-0.04%)
Jan 04, 2005	12.78	12.84	12.48	12.49	62,230	-0.32(-2.51%)

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.