Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.25	10.62	10.23	10.52	26,263,122	+0.41(+4.08%)
Mar 30, 2005	9.944	10.11	9.739	10.11	22,675,820	+0.21(+2.09%)
Mar 29, 2005	10.17	10.26	9.874	9.904	21,678,382	-0.27(-2.68%)
Mar 28, 2005	10.36	10.47	10.16	10.18	19,145,616	-0.20(-1.88%)
Mar 24, 2005	10.48	10.59	10.23	10.37	26,543,728	+0.04(+0.36%)
Mar 23, 2005	9.838	10.35	9.838	10.33	35,778,660	+0.42(+4.24%)
Mar 22, 2005	9.888	10.23	9.792	9.914	20,285,100	+0.05(+0.52%)
Mar 21, 2005	9.981	9.984	9.696	9.862	15,208,428	-0.12(-1.19%)
Mar 18, 2005	10.04	10.08	9.923	9.981	15,585,123	-0.06(-0.59%)
Mar 17, 2005	9.910	10.07	9.852	10.04	28,730,784	+0.32(+3.31%)
Mar 16, 2005	9.457	9.793	9.250	9.719	28,481,162	+0.20(+2.05%)
Mar 15, 2005	9.694	9.795	9.500	9.523	18,587,886	-0.17(-1.72%)
Mar 14, 2005	9.910	9.924	9.454	9.690	26,478,972	-0.21(-2.12%)
Mar 11, 2005	9.908	9.999	9.780	9.900	29,289,558	-0.01(-0.09%)
Mar 10, 2005	10.34	10.37	9.721	9.908	40,060,860	-0.48(-4.66%)
Mar 09, 2005	10.59	11.08	10.39	10.39	34,391,644	-0.15(-1.42%)
Mar 08, 2005	10.46	10.65	10.30	10.54	18,139,472	+0.09(+0.82%)
Mar 07, 2005	10.61	10.66	10.32	10.46	18,197,266	-0.15(-1.43%)
Mar 04, 2005	10.43	10.69	10.28	10.61	14,537,898	+0.22(+2.09%)
Mar 03, 2005	10.15	10.43	10.07	10.39	16,204,475	+0.37(+3.70%)
Mar 02, 2005	9.775	10.11	9.766	10.02	21,986,490	+0.25(+2.51%)
Mar 01, 2005	10.13	10.15	9.733	9.775	24,149,176	-0.46(-4.46%)
Feb 28, 2005	10.53	10.76	9.407	10.23	39,510,788	-0.24(-2.28%)
Feb 25, 2005	9.888	10.58	9.838	10.47	19,788,642	+0.58(+5.90%)
Feb 24, 2005	9.766	9.914	9.637	9.887	16,994,072	+0.24(+2.52%)
Feb 23, 2005	9.551	9.665	9.421	9.644	12,323,687	+0.10(+1.02%)
Feb 22, 2005	9.615	9.809	9.522	9.546	23,937,504	+0.17(+1.84%)
Feb 18, 2005	9.018	9.497	9.009	9.374	18,657,862	+0.41(+4.53%)
Feb 17, 2005	9.143	9.282	8.967	8.967	14,160,507	-0.14(-1.53%)
Feb 16, 2005	8.940	9.134	8.883	9.107	13,228,868	+0.19(+2.11%)
Feb 15, 2005	8.866	9.012	8.841	8.919	10,003,987	+0.05(+0.60%)
Feb 14, 2005	8.832	8.975	8.801	8.866	11,948,385	+0.04(+0.49%)
Feb 11, 2005	8.812	8.914	8.721	8.822	10,101,817	+0.03(+0.31%)
Feb 10, 2005	8.501	8.815	8.455	8.795	11,705,031	+0.36(+4.26%)
Feb 09, 2005	8.502	8.627	8.357	8.436	10,569,725	-0.09(-1.03%)
Feb 08, 2005	8.379	8.542	8.280	8.524	16,546,355	+0.15(+1.73%)
Feb 07, 2005	8.725	8.749	8.321	8.379	21,262,694	-0.34(-3.95%)
Feb 04, 2005	8.791	8.835	8.637	8.723	15,909,247	-0.07(-0.77%)
Feb 03, 2005	8.473	8.864	8.374	8.791	20,048,708	+0.30(+3.54%)
Feb 02, 2005	8.254	8.646	8.236	8.491	23,137,114	+0.31(+3.79%)
Feb 01, 2005	7.755	8.191	7.705	8.180	29,086,588	+0.71(+9.48%)
Jan 31, 2005	7.267	7.494	7.191	7.472	8,982,178	+0.19(+2.66%)
Jan 28, 2005	7.352	7.375	7.208	7.279	5,553,283	-0.07(-1.00%)
Jan 27, 2005	7.167	7.353	7.135	7.352	9,670,463	+0.22(+3.06%)
Jan 26, 2005	7.027	7.149	6.970	7.133	10,015,824	+0.17(+2.50%)
Jan 25, 2005	7.052	7.129	6.908	6.960	9,332,065	-0.06(-0.82%)
Jan 24, 2005	7.174	7.177	7.017	7.017	8,151,500	+0.03(+0.39%)
Jan 21, 2005	6.983	7.108	6.964	6.990	9,746,359	+0.08(+1.14%)
Jan 20, 2005	6.965	7.030	6.822	6.911	9,349,820	-0.08(-1.13%)
Jan 19, 2005	7.037	7.175	6.971	6.990	9,021,170	-0.04(-0.55%)
Jan 18, 2005	6.980	7.215	6.973	7.029	17,815,000	+0.13(+1.92%)
Jan 14, 2005	6.744	6.912	6.693	6.897	14,569,580	+0.15(+2.24%)
Jan 13, 2005	6.456	6.828	6.456	6.746	18,213,976	+0.23(+3.55%)
Jan 12, 2005	6.368	6.535	6.282	6.514	11,097,515	+0.15(+2.30%)
Jan 11, 2005	6.318	6.398	6.299	6.368	8,304,336	+0.08(+1.23%)
Jan 10, 2005	6.288	6.417	6.249	6.290	9,250,250	+0.07(+1.20%)
Jan 07, 2005	6.240	6.247	6.068	6.216	8,813,675	-0.02(-0.32%)
Jan 06, 2005	6.056	6.266	6.033	6.236	11,433,128	+0.18(+2.99%)
Jan 05, 2005	6.222	6.306	6.043	6.055	12,414,901	-0.13(-2.11%)
Jan 04, 2005	6.211	6.295	6.180	6.186	9,116,562	+0.00(+0.02%)

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.