Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.05	10.45	10.05	10.34	99,803	+0.36(+3.58%)
Mar 30, 2005	9.988	10.08	9.790	9.986	110,388	-0.00(-0.03%)
Mar 29, 2005	10.01	10.12	9.734	9.988	280,885	-0.15(-1.46%)
Mar 28, 2005	10.58	10.58	10.08	10.14	265,763	-0.53(-4.94%)
Mar 24, 2005	10.77	10.90	10.59	10.66	88,083	-0.10(-0.96%)
Mar 23, 2005	11.20	11.20	10.70	10.77	184,862	-0.70(-6.13%)
Mar 22, 2005	11.55	11.55	11.46	11.47	44,987	-0.12(-1.00%)
Mar 21, 2005	11.78	11.81	11.40	11.59	147,058	-0.13(-1.11%)
Mar 18, 2005	11.71	11.73	11.56	11.72	99,425	+0.25(+2.22%)
Mar 17, 2005	11.23	11.53	11.15	11.46	116,058	+0.30(+2.68%)
Mar 16, 2005	11.06	11.24	11.06	11.16	66,535	+0.12(+1.08%)
Mar 15, 2005	10.75	11.08	10.75	11.04	63,511	+0.34(+3.16%)
Mar 14, 2005	10.71	10.83	10.68	10.71	104,717	-0.16(-1.48%)
Mar 11, 2005	10.65	10.88	10.65	10.87	83,169	+0.11(+0.98%)
Mar 10, 2005	11.12	11.12	10.66	10.76	145,546	-0.35(-3.19%)
Mar 09, 2005	11.22	11.35	11.11	11.12	249,507	-0.10(-0.92%)
Mar 08, 2005	10.94	11.23	10.85	11.22	150,082	+0.15(+1.34%)
Mar 07, 2005	11.39	11.39	10.96	11.07	151,594	-0.32(-2.79%)
Mar 04, 2005	11.52	11.53	11.32	11.39	124,753	-0.25(-2.16%)
Mar 03, 2005	11.78	11.78	11.56	11.64	159,155	-0.17(-1.43%)
Mar 02, 2005	11.76	11.85	11.74	11.81	86,571	-0.04(-0.31%)
Mar 01, 2005	11.97	11.97	11.74	11.85	71,071	-0.12(-1.04%)
Feb 28, 2005	11.94	12.03	11.85	11.97	61,620	+0.03(+0.22%)
Feb 25, 2005	11.89	12.04	11.85	11.94	73,340	+0.07(+0.60%)
Feb 24, 2005	11.94	12.03	11.84	11.87	47,255	-0.09(-0.77%)
Feb 23, 2005	11.90	12.05	11.85	11.96	60,108	+0.03(+0.29%)
Feb 22, 2005	11.85	12.15	11.85	11.93	111,900	+0.07(+0.60%)
Feb 18, 2005	11.84	11.92	11.84	11.86	94,132	+0.02(+0.18%)
Feb 17, 2005	11.90	11.91	11.81	11.84	133,826	-0.12(-1.02%)
Feb 16, 2005	11.65	12.02	11.65	11.96	100,181	+0.23(+1.94%)
Feb 15, 2005	11.72	11.76	11.64	11.73	58,218	+0.07(+0.57%)
Feb 14, 2005	11.51	11.70	11.51	11.67	71,828	+0.16(+1.38%)
Feb 11, 2005	11.48	11.57	11.37	11.51	86,571	+0.13(+1.16%)
Feb 10, 2005	11.11	11.51	11.11	11.37	123,619	+0.32(+2.92%)
Feb 09, 2005	10.87	11.16	10.83	11.05	112,656	+0.21(+1.90%)
Feb 08, 2005	10.79	10.85	10.69	10.85	83,925	+0.08(+0.76%)
Feb 07, 2005	10.69	10.78	10.66	10.76	68,425	+0.12(+1.09%)
Feb 04, 2005	10.71	10.71	10.63	10.65	71,071	-0.06(-0.52%)
Feb 03, 2005	10.69	10.80	10.69	10.70	43,096	-0.00(-0.03%)
Feb 02, 2005	10.70	10.74	10.66	10.71	37,426	-0.02(-0.20%)
Feb 01, 2005	10.86	10.91	10.71	10.73	65,401	-0.13(-1.24%)
Jan 31, 2005	10.67	10.96	10.65	10.86	129,668	+0.08(+0.74%)
Jan 28, 2005	10.75	10.81	10.58	10.78	49,523	+0.01(+0.07%)
Jan 27, 2005	10.83	10.91	10.56	10.77	92,620	-0.06(-0.54%)
Jan 26, 2005	10.81	10.83	10.70	10.83	74,096	+0.19(+1.74%)
Jan 25, 2005	10.66	10.77	10.58	10.65	85,437	+0.01(+0.13%)
Jan 24, 2005	10.46	10.71	10.45	10.63	150,460	+0.18(+1.69%)
Jan 21, 2005	10.29	10.49	10.29	10.46	61,620	+0.18(+1.75%)
Jan 20, 2005	10.42	10.42	10.19	10.28	55,950	-0.16(-1.55%)
Jan 19, 2005	10.46	10.51	10.43	10.44	50,279	+0.08(+0.74%)
Jan 18, 2005	10.33	10.46	10.33	10.36	113,034	+0.03(+0.28%)
Jan 14, 2005	10.25	10.40	10.25	10.33	40,450	+0.12(+1.19%)
Jan 13, 2005	10.10	10.34	10.06	10.21	66,157	+0.08(+0.81%)
Jan 12, 2005	10.09	10.16	10.05	10.13	98,290	+0.08(+0.76%)
Jan 11, 2005	9.885	10.14	9.867	10.05	122,863	+0.17(+1.69%)
Jan 10, 2005	9.724	9.906	9.724	9.885	72,962	+0.16(+1.66%)
Jan 07, 2005	9.721	9.893	9.679	9.724	95,266	-0.06(-0.65%)
Jan 06, 2005	9.353	9.904	9.327	9.787	110,766	+0.37(+3.90%)
Jan 05, 2005	9.676	9.684	9.377	9.420	126,266	-0.31(-3.18%)
Jan 04, 2005	10.09	10.12	9.729	9.729	139,119	-0.31(-3.08%)

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.