Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.23	10.23	10.16	10.18	469,236	-0.01(-0.06%)
Mar 30, 2005	10.15	10.28	10.14	10.19	531,114	+0.09(+0.92%)
Mar 29, 2005	10.17	10.20	10.07	10.10	724,964	-0.25(-2.40%)
Mar 28, 2005	10.33	10.43	10.28	10.35	338,391	-0.02(-0.18%)
Mar 24, 2005	10.36	10.43	10.31	10.36	394,629	+0.02(+0.18%)
Mar 23, 2005	10.31	10.36	10.27	10.35	978,758	-0.05(-0.48%)
Mar 22, 2005	10.50	10.54	10.38	10.39	740,111	-0.20(-1.93%)
Mar 21, 2005	10.55	10.63	10.51	10.60	1,426,080	+0.11(+1.01%)
Mar 18, 2005	10.43	10.54	10.41	10.49	1,176,959	+0.04(+0.36%)
Mar 17, 2005	10.41	10.54	10.36	10.46	744,945	+0.08(+0.78%)
Mar 16, 2005	10.45	10.48	10.37	10.38	1,567,882	+0.14(+1.33%)
Mar 15, 2005	10.43	10.43	10.24	10.24	1,188,883	-0.19(-1.84%)
Mar 14, 2005	10.44	10.47	10.37	10.43	1,213,699	+0.16(+1.57%)
Mar 11, 2005	10.24	10.37	10.18	10.27	1,266,230	+0.30(+3.05%)
Mar 10, 2005	10.05	10.05	9.936	9.967	489,862	-0.04(-0.37%)
Mar 09, 2005	10.05	10.08	9.973	10.00	441,843	+0.05(+0.50%)
Mar 08, 2005	9.929	9.991	9.867	9.954	663,409	+0.12(+1.20%)
Mar 07, 2005	9.725	9.929	9.725	9.836	499,369	+0.09(+0.96%)
Mar 04, 2005	9.693	9.861	9.681	9.743	479,871	-0.12(-1.26%)
Mar 03, 2005	9.867	9.904	9.836	9.867	435,558	-0.05(-0.50%)
Mar 02, 2005	9.904	9.967	9.892	9.917	911,079	-0.23(-2.26%)
Mar 01, 2005	10.05	10.18	10.00	10.15	752,035	+0.09(+0.93%)
Feb 28, 2005	10.13	10.13	9.985	10.05	1,055,782	-0.19(-1.82%)
Feb 25, 2005	10.04	10.25	10.02	10.24	401,880	+0.22(+2.23%)
Feb 24, 2005	9.991	10.07	9.948	10.02	382,221	-0.01(-0.12%)
Feb 23, 2005	9.991	10.04	9.880	10.03	654,063	-0.01(-0.06%)
Feb 22, 2005	10.15	10.16	10.03	10.03	605,399	-0.14(-1.40%)
Feb 18, 2005	10.08	10.18	10.08	10.18	355,472	+0.14(+1.36%)
Feb 17, 2005	10.05	10.06	9.942	10.04	331,946	-0.02(-0.25%)
Feb 16, 2005	10.02	10.10	10.02	10.07	485,834	-0.04(-0.37%)
Feb 15, 2005	10.08	10.16	10.08	10.10	845,174	+0.02(+0.25%)
Feb 14, 2005	10.12	10.13	10.05	10.08	981,336	+0.19(+1.88%)
Feb 11, 2005	9.867	9.929	9.827	9.892	742,367	+0.07(+0.76%)
Feb 10, 2005	9.836	9.861	9.662	9.818	414,127	+0.02(+0.25%)
Feb 09, 2005	9.805	9.855	9.787	9.793	247,509	-0.06(-0.63%)
Feb 08, 2005	9.911	9.911	9.836	9.855	451,672	+0.03(+0.32%)
Feb 07, 2005	9.855	9.880	9.824	9.824	600,403	+0.13(+1.34%)
Feb 04, 2005	9.582	9.718	9.582	9.693	569,142	+0.25(+2.63%)
Feb 03, 2005	9.470	9.532	9.371	9.445	712,717	-0.07(-0.72%)
Feb 02, 2005	9.557	9.619	9.476	9.514	855,003	-0.14(-1.48%)
Feb 01, 2005	9.538	9.675	9.532	9.656	651,323	-0.11(-1.14%)
Jan 31, 2005	9.743	9.818	9.725	9.768	471,815	+0.17(+1.81%)
Jan 28, 2005	9.650	9.675	9.576	9.594	287,471	-0.04(-0.39%)
Jan 27, 2005	9.607	9.656	9.576	9.631	1,690,509	-0.04(-0.39%)
Jan 26, 2005	9.594	9.675	9.557	9.669	683,068	+0.11(+1.10%)
Jan 25, 2005	9.588	9.644	9.538	9.563	1,163,745	+0.31(+3.35%)
Jan 24, 2005	9.420	9.427	9.247	9.253	869,022	-0.22(-2.36%)
Jan 21, 2005	9.526	9.588	9.476	9.476	691,125	-0.16(-1.61%)
Jan 20, 2005	9.681	9.756	9.625	9.631	957,004	-0.19(-1.90%)
Jan 19, 2005	9.793	9.892	9.743	9.818	1,462,175	+0.04(+0.44%)
Jan 18, 2005	9.669	9.774	9.619	9.774	856,453	+0.01(+0.06%)
Jan 14, 2005	9.743	9.805	9.712	9.768	513,227	+0.07(+0.70%)
Jan 13, 2005	9.836	9.836	9.693	9.700	773,467	-0.01(-0.13%)
Jan 12, 2005	9.681	9.737	9.625	9.712	634,887	+0.21(+2.22%)
Jan 11, 2005	9.507	9.613	9.495	9.501	545,133	-0.14(-1.42%)
Jan 10, 2005	9.588	9.669	9.557	9.638	676,944	+0.04(+0.39%)
Jan 07, 2005	9.619	9.656	9.507	9.600	487,284	-0.07(-0.77%)
Jan 06, 2005	9.693	9.743	9.625	9.675	1,035,801	-0.07(-0.70%)
Jan 05, 2005	9.836	9.849	9.718	9.743	1,275,737	-0.30(-3.03%)
Jan 04, 2005	10.43	10.43	10.04	10.05	2,036,797	-0.56(-5.32%)

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.