Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.13	11.13	11.07	11.09	533,386	-0.08(-0.75%)
Mar 30, 2005	11.03	11.17	11.03	11.17	658,300	+0.18(+1.66%)
Mar 29, 2005	11.01	11.10	10.99	10.99	364,199	-0.07(-0.62%)
Mar 28, 2005	11.08	11.11	11.03	11.06	1,669,204	+0.01(+0.09%)
Mar 24, 2005	11.08	11.13	11.03	11.05	1,212,241	+0.00(+0.00%)
Mar 23, 2005	10.97	11.08	10.93	11.05	329,940	+0.10(+0.94%)
Mar 22, 2005	11.01	11.05	10.93	10.95	434,825	+0.00(+0.03%)
Mar 21, 2005	10.97	11.00	10.90	10.94	230,853	-0.05(-0.50%)
Mar 18, 2005	11.01	11.01	10.91	11.00	406,364	+0.02(+0.16%)
Mar 17, 2005	10.95	11.01	10.92	10.98	373,159	+0.01(+0.07%)
Mar 16, 2005	11.06	11.07	10.95	10.97	409,526	-0.11(-0.99%)
Mar 15, 2005	11.24	11.24	11.07	11.08	257,733	-0.13(-1.15%)
Mar 14, 2005	11.09	11.21	11.05	11.21	417,432	+0.11(+0.96%)
Mar 11, 2005	11.21	11.22	11.07	11.11	687,815	-0.09(-0.78%)
Mar 10, 2005	11.18	11.25	11.17	11.19	761,604	+0.03(+0.25%)
Mar 09, 2005	11.19	11.23	11.14	11.17	690,977	-0.08(-0.73%)
Mar 08, 2005	11.29	11.32	11.22	11.25	368,416	-0.07(-0.64%)
Mar 07, 2005	11.30	11.37	11.29	11.32	573,443	+0.02(+0.22%)
Mar 04, 2005	11.23	11.30	11.23	11.29	393,188	+0.08(+0.69%)
Mar 03, 2005	11.28	11.28	11.16	11.22	246,664	-0.01(-0.10%)
Mar 02, 2005	11.18	11.30	11.16	11.23	528,642	+0.02(+0.19%)
Mar 01, 2005	11.18	11.23	11.17	11.21	403,202	+0.11(+0.97%)
Feb 28, 2005	11.18	11.19	11.07	11.10	1,027,243	-0.20(-1.78%)
Feb 25, 2005	11.20	11.30	11.18	11.30	462,760	+0.12(+1.05%)
Feb 24, 2005	11.11	11.19	11.02	11.18	835,392	+0.06(+0.56%)
Feb 23, 2005	11.07	11.14	11.04	11.12	477,517	+0.07(+0.64%)
Feb 22, 2005	11.16	11.22	11.03	11.05	5,544,162	-0.14(-1.29%)
Feb 18, 2005	11.06	11.19	11.01	11.19	771,618	+0.14(+1.27%)
Feb 17, 2005	11.09	11.09	11.01	11.05	313,074	-0.01(-0.07%)
Feb 16, 2005	11.05	11.07	11.01	11.06	305,695	-0.03(-0.26%)
Feb 15, 2005	11.09	11.14	11.05	11.09	483,315	+0.02(+0.17%)
Feb 14, 2005	11.10	11.10	11.04	11.07	210,297	-0.00(-0.02%)
Feb 11, 2005	11.00	11.13	10.96	11.07	358,929	+0.12(+1.07%)
Feb 10, 2005	10.99	10.99	10.90	10.96	2,840,335	+0.01(+0.12%)
Feb 09, 2005	11.08	11.10	10.93	10.94	346,279	-0.12(-1.08%)
Feb 08, 2005	11.06	11.09	11.04	11.06	404,783	+0.02(+0.22%)
Feb 07, 2005	11.07	11.08	11.02	11.04	324,670	+0.00(+0.00%)
Feb 04, 2005	10.89	11.05	10.89	11.04	400,039	+0.10(+0.95%)
Feb 03, 2005	10.96	10.96	10.89	10.93	345,752	+0.01(+0.07%)
Feb 02, 2005	10.92	10.98	10.91	10.92	823,797	+0.00(+0.02%)
Feb 01, 2005	10.81	10.92	10.81	10.92	401,621	+0.11(+1.02%)
Jan 31, 2005	10.84	10.85	10.77	10.81	430,609	+0.02(+0.21%)
Jan 28, 2005	10.93	10.93	10.76	10.79	377,903	-0.10(-0.96%)
Jan 27, 2005	10.91	10.95	10.87	10.89	413,743	+0.00(+0.00%)
Jan 26, 2005	10.91	10.96	10.89	10.89	351,023	+0.05(+0.47%)
Jan 25, 2005	10.81	10.92	10.81	10.84	589,782	+0.06(+0.58%)
Jan 24, 2005	10.86	10.91	10.77	10.78	498,073	-0.09(-0.82%)
Jan 21, 2005	10.95	10.98	10.87	10.87	274,599	-0.09(-0.87%)
Jan 20, 2005	11.01	11.03	10.93	10.96	302,006	-0.02(-0.14%)
Jan 19, 2005	11.07	11.08	10.98	10.98	404,256	-0.09(-0.79%)
Jan 18, 2005	10.97	11.08	10.95	11.07	411,635	+0.08(+0.71%)
Jan 14, 2005	10.94	11.00	10.91	10.99	478,044	+0.05(+0.43%)
Jan 13, 2005	11.10	11.10	10.91	10.94	550,252	-0.17(-1.52%)
Jan 12, 2005	11.04	11.11	11.01	11.11	338,900	+0.09(+0.84%)
Jan 11, 2005	11.08	11.08	11.01	11.02	524,953	-0.07(-0.65%)
Jan 10, 2005	11.05	11.14	11.02	11.09	1,130,020	+0.07(+0.68%)
Jan 07, 2005	11.03	11.06	10.98	11.02	454,854	-0.01(-0.08%)
Jan 06, 2005	10.99	11.05	10.96	11.02	447,475	+0.10(+0.90%)
Jan 05, 2005	10.91	11.01	10.91	10.92	237,704	-0.04(-0.36%)
Jan 04, 2005	11.08	11.10	10.91	10.96	451,164	-0.09(-0.81%)

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.