Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.51	11.58	11.41	11.56	330,883	-0.01(-0.10%)
Mar 30, 2005	11.39	11.58	11.39	11.57	281,175	+0.25(+2.24%)
Mar 29, 2005	11.58	11.62	11.24	11.32	478,101	-0.29(-2.52%)
Mar 28, 2005	11.48	11.67	11.47	11.61	389,320	+0.11(+0.94%)
Mar 24, 2005	11.67	11.67	11.50	11.50	204,819	-0.05(-0.43%)
Mar 23, 2005	11.53	11.67	11.52	11.55	505,948	-0.05(-0.46%)
Mar 22, 2005	11.61	11.67	11.53	11.61	180,619	-0.03(-0.30%)
Mar 21, 2005	11.63	11.76	11.49	11.64	274,918	+0.02(+0.13%)
Mar 18, 2005	11.52	11.67	11.50	11.63	770,612	+0.03(+0.30%)
Mar 17, 2005	11.40	11.70	11.26	11.59	538,156	+0.22(+1.89%)
Mar 16, 2005	11.62	11.62	11.22	11.38	640,065	-0.14(-1.20%)
Mar 15, 2005	12.04	12.08	11.47	11.52	815,473	-0.41(-3.42%)
Mar 14, 2005	11.95	12.14	11.79	11.92	470,143	-0.07(-0.58%)
Mar 11, 2005	11.96	12.22	11.88	11.99	217,501	-0.02(-0.13%)
Mar 10, 2005	11.89	12.22	11.89	12.01	372,886	+0.08(+0.68%)
Mar 09, 2005	12.25	12.25	11.89	11.93	441,500	-0.35(-2.88%)
Mar 08, 2005	12.38	12.42	12.17	12.28	360,416	-0.03(-0.25%)
Mar 07, 2005	12.31	12.43	12.28	12.31	320,178	-0.00(-0.03%)
Mar 04, 2005	12.33	12.34	12.18	12.32	339,835	+0.14(+1.14%)
Mar 03, 2005	12.38	12.47	12.13	12.18	474,485	-0.18(-1.43%)
Mar 02, 2005	12.10	12.51	12.10	12.35	747,242	+0.16(+1.32%)
Mar 01, 2005	12.11	12.23	11.92	12.19	845,095	+0.05(+0.38%)
Feb 28, 2005	11.80	12.30	11.80	12.15	923,288	+0.19(+1.61%)
Feb 25, 2005	11.84	12.06	11.68	11.95	782,194	+0.16(+1.37%)
Feb 24, 2005	11.93	11.93	11.69	11.79	1,079,993	-0.12(-1.00%)
Feb 23, 2005	12.08	12.22	11.82	11.91	682,416	-0.18(-1.46%)
Feb 22, 2005	12.16	12.22	11.91	12.09	884,064	-0.18(-1.50%)
Feb 18, 2005	12.20	12.39	11.80	12.27	692,752	+0.11(+0.92%)
Feb 17, 2005	13.03	13.03	11.84	12.16	1,523,793	-1.00(-7.57%)
Feb 16, 2005	13.00	13.32	12.82	13.16	387,317	+0.17(+1.27%)
Feb 15, 2005	12.98	13.07	12.88	12.99	673,471	+0.10(+0.75%)
Feb 14, 2005	12.97	13.01	12.86	12.90	441,424	-0.02(-0.15%)
Feb 11, 2005	12.68	13.03	12.49	12.92	288,574	+0.22(+1.73%)
Feb 10, 2005	12.59	12.77	12.51	12.70	202,287	+0.07(+0.55%)
Feb 09, 2005	12.87	12.87	12.52	12.63	555,363	-0.20(-1.53%)
Feb 08, 2005	12.64	12.85	12.60	12.82	427,053	+0.23(+1.83%)
Feb 07, 2005	12.79	12.79	12.55	12.59	479,079	-0.16(-1.27%)
Feb 04, 2005	12.49	12.75	12.46	12.75	219,380	+0.31(+2.47%)
Feb 03, 2005	12.53	12.53	12.40	12.45	313,016	-0.02(-0.15%)
Feb 02, 2005	12.31	12.49	12.31	12.47	212,257	+0.12(+1.00%)
Feb 01, 2005	12.45	12.45	12.27	12.34	716,522	-0.02(-0.12%)
Jan 31, 2005	12.29	12.42	12.11	12.36	776,827	+0.16(+1.29%)
Jan 28, 2005	11.92	12.21	11.88	12.20	519,292	+0.26(+2.16%)
Jan 27, 2005	12.02	12.03	11.91	11.94	439,033	-0.18(-1.52%)
Jan 26, 2005	12.01	12.15	11.94	12.13	153,581	+0.17(+1.45%)
Jan 25, 2005	11.91	11.99	11.84	11.95	210,784	+0.05(+0.39%)
Jan 24, 2005	12.01	12.01	11.84	11.91	256,772	-0.00(-0.03%)
Jan 21, 2005	12.05	12.05	11.80	11.91	307,664	-0.02(-0.16%)
Jan 20, 2005	11.89	12.08	11.84	11.93	263,877	+0.03(+0.29%)
Jan 19, 2005	12.37	12.40	11.85	11.90	260,864	-0.42(-3.43%)
Jan 18, 2005	12.20	12.45	12.19	12.32	302,261	+0.05(+0.41%)
Jan 14, 2005	12.13	12.27	12.13	12.27	225,717	+0.21(+1.75%)
Jan 13, 2005	12.20	12.20	11.92	12.06	262,082	+0.00(+0.03%)
Jan 12, 2005	12.38	12.38	11.94	12.05	410,080	-0.05(-0.45%)
Jan 11, 2005	12.22	12.25	12.00	12.11	544,652	-0.15(-1.22%)
Jan 10, 2005	11.92	12.36	11.91	12.26	627,634	+0.37(+3.10%)
Jan 07, 2005	12.55	12.82	11.84	11.89	721,385	-0.70(-5.56%)
Jan 06, 2005	12.87	12.88	12.49	12.59	394,268	-0.08(-0.67%)
Jan 05, 2005	13.28	13.35	12.67	12.67	582,294	-0.40(-3.06%)
Jan 04, 2005	13.39	13.45	13.07	13.07	206,780	-0.26(-1.93%)

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.