Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.50	11.50	11.27	11.37	1,732,808	-0.15(-1.31%)
Mar 30, 2005	11.36	11.53	11.29	11.52	1,037,857	+0.20(+1.77%)
Mar 29, 2005	11.50	11.50	11.27	11.32	1,245,641	-0.19(-1.69%)
Mar 28, 2005	11.44	11.57	11.44	11.51	981,556	+0.07(+0.60%)
Mar 24, 2005	11.38	11.53	11.37	11.44	1,072,913	+0.14(+1.28%)
Mar 23, 2005	11.33	11.39	11.17	11.30	799,692	-0.03(-0.28%)
Mar 22, 2005	11.29	11.48	11.27	11.33	896,998	-0.00(-0.03%)
Mar 21, 2005	11.16	11.38	11.11	11.33	1,872,605	+0.10(+0.87%)
Mar 18, 2005	11.30	11.31	11.21	11.23	1,676,931	-0.00(-0.03%)
Mar 17, 2005	11.27	11.29	11.12	11.24	1,631,678	+0.00(+0.00%)
Mar 16, 2005	11.25	11.32	11.22	11.24	1,079,924	-0.09(-0.83%)
Mar 15, 2005	11.61	11.69	11.30	11.33	1,741,306	-0.28(-2.41%)
Mar 14, 2005	11.44	11.64	11.43	11.61	1,191,252	+0.15(+1.29%)
Mar 11, 2005	11.36	11.57	11.30	11.46	3,194,519	+0.09(+0.77%)
Mar 10, 2005	11.58	11.66	11.26	11.37	7,357,423	-0.77(-6.31%)
Mar 09, 2005	12.19	12.19	12.01	12.14	955,848	-0.05(-0.41%)
Mar 08, 2005	12.22	12.23	12.10	12.19	843,033	-0.04(-0.31%)
Mar 07, 2005	12.16	12.28	12.08	12.23	1,264,125	-0.01(-0.08%)
Mar 04, 2005	12.07	12.38	11.92	12.24	1,929,756	+0.17(+1.40%)
Mar 03, 2005	12.00	12.13	11.96	12.07	1,203,787	+0.09(+0.73%)
Mar 02, 2005	12.08	12.10	11.92	11.98	1,194,014	-0.14(-1.14%)
Mar 01, 2005	11.88	12.14	11.88	12.12	1,609,157	+0.24(+2.01%)
Feb 28, 2005	11.92	11.96	11.80	11.88	1,776,786	-0.05(-0.42%)
Feb 25, 2005	11.79	11.96	11.75	11.93	1,086,935	+0.17(+1.41%)
Feb 24, 2005	11.70	11.82	11.57	11.76	1,357,607	+0.05(+0.40%)
Feb 23, 2005	11.56	11.89	11.48	11.72	1,996,256	+0.18(+1.52%)
Feb 22, 2005	11.67	11.80	11.53	11.54	1,727,921	-0.23(-1.92%)
Feb 18, 2005	11.74	11.78	11.66	11.77	1,939,529	-0.03(-0.27%)
Feb 17, 2005	11.98	12.00	11.79	11.80	1,458,737	-0.21(-1.78%)
Feb 16, 2005	12.15	12.15	11.94	12.01	841,971	-0.14(-1.14%)
Feb 15, 2005	12.01	12.17	11.96	12.15	1,060,378	+0.14(+1.20%)
Feb 14, 2005	12.02	12.08	11.95	12.01	1,048,905	+0.01(+0.08%)
Feb 11, 2005	11.91	12.02	11.86	12.00	1,911,272	+0.07(+0.58%)
Feb 10, 2005	12.04	12.10	11.87	11.93	2,516,353	-0.13(-1.09%)
Feb 09, 2005	12.03	12.12	12.01	12.06	2,268,202	+0.03(+0.21%)
Feb 08, 2005	12.00	12.14	11.98	12.03	1,256,689	-0.03(-0.26%)
Feb 07, 2005	12.07	12.23	12.04	12.07	1,842,648	-0.06(-0.52%)
Feb 04, 2005	11.99	12.14	11.99	12.13	997,065	+0.10(+0.81%)
Feb 03, 2005	11.96	12.08	11.94	12.03	2,490,858	+0.07(+0.55%)
Feb 02, 2005	11.89	12.02	11.88	11.96	4,006,959	+0.06(+0.47%)
Feb 01, 2005	11.80	11.92	11.78	11.91	2,264,378	+0.11(+0.90%)
Jan 31, 2005	11.85	11.96	11.74	11.80	1,914,459	+0.01(+0.11%)
Jan 28, 2005	11.81	11.83	11.68	11.79	3,013,717	+0.01(+0.05%)
Jan 27, 2005	11.80	12.00	11.77	11.78	3,818,933	-0.17(-1.44%)
Jan 26, 2005	11.85	12.07	11.80	11.96	5,896,561	+0.28(+2.36%)
Jan 25, 2005	11.46	11.77	11.42	11.68	6,216,098	+0.49(+4.40%)
Jan 24, 2005	11.22	11.34	11.16	11.19	4,436,974	+0.22(+1.97%)
Jan 21, 2005	10.98	11.00	10.97	10.97	1,569,002	-0.02(-0.20%)
Jan 20, 2005	10.91	11.01	10.91	10.99	2,865,422	+0.08(+0.72%)
Jan 19, 2005	10.90	10.95	10.89	10.91	974,970	-0.01(-0.12%)
Jan 18, 2005	10.79	10.93	10.74	10.93	1,086,510	+0.13(+1.22%)
Jan 14, 2005	10.72	10.80	10.67	10.79	995,791	+0.14(+1.30%)
Jan 13, 2005	10.59	10.68	10.57	10.66	2,264,803	+0.02(+0.18%)
Jan 12, 2005	10.78	10.79	10.58	10.64	4,916,917	-0.17(-1.60%)
Jan 11, 2005	10.80	10.86	10.77	10.81	1,069,089	-0.01(-0.12%)
Jan 10, 2005	10.80	10.89	10.77	10.82	1,038,282	+0.00(+0.03%)
Jan 07, 2005	10.83	10.91	10.79	10.82	1,885,777	+0.00(+0.00%)
Jan 06, 2005	10.80	10.86	10.78	10.82	2,157,511	-0.01(-0.06%)
Jan 05, 2005	10.88	10.93	10.80	10.83	2,654,663	-0.05(-0.49%)
Jan 04, 2005	10.91	10.94	10.84	10.88	2,424,359	-0.07(-0.66%)

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.