Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.25	10.62	10.23	10.52	26,271,926	+0.41(+4.08%)
Mar 30, 2005	9.941	10.11	9.735	10.11	22,683,422	+0.21(+2.09%)
Mar 29, 2005	10.17	10.26	9.870	9.901	21,685,648	-0.27(-2.68%)
Mar 28, 2005	10.35	10.47	10.16	10.17	19,152,034	-0.20(-1.88%)
Mar 24, 2005	10.48	10.59	10.23	10.37	26,552,626	+0.04(+0.36%)
Mar 23, 2005	9.835	10.35	9.835	10.33	35,790,652	+0.42(+4.24%)
Mar 22, 2005	9.885	10.22	9.789	9.911	20,291,900	+0.05(+0.52%)
Mar 21, 2005	9.978	9.981	9.692	9.859	15,213,527	-0.12(-1.19%)
Mar 18, 2005	10.04	10.08	9.919	9.978	15,590,347	-0.06(-0.59%)
Mar 17, 2005	9.906	10.07	9.849	10.04	28,740,416	+0.32(+3.31%)
Mar 16, 2005	9.454	9.790	9.247	9.715	28,490,710	+0.20(+2.05%)
Mar 15, 2005	9.691	9.791	9.497	9.520	18,594,116	-0.17(-1.72%)
Mar 14, 2005	9.906	9.921	9.451	9.687	26,487,850	-0.21(-2.12%)
Mar 11, 2005	9.905	9.995	9.777	9.896	29,299,378	-0.01(-0.09%)
Mar 10, 2005	10.34	10.37	9.718	9.905	40,074,292	-0.48(-4.66%)
Mar 09, 2005	10.59	11.08	10.39	10.39	34,403,172	-0.15(-1.42%)
Mar 08, 2005	10.45	10.64	10.30	10.54	18,145,554	+0.09(+0.82%)
Mar 07, 2005	10.60	10.66	10.32	10.45	18,203,366	-0.15(-1.44%)
Mar 04, 2005	10.43	10.68	10.27	10.60	14,542,772	+0.22(+2.09%)
Mar 03, 2005	10.15	10.42	10.07	10.39	16,209,908	+0.37(+3.70%)
Mar 02, 2005	9.771	10.11	9.763	10.02	21,993,862	+0.25(+2.51%)
Mar 01, 2005	10.12	10.14	9.730	9.771	24,157,272	-0.46(-4.46%)
Feb 28, 2005	10.52	10.75	9.404	10.23	39,524,036	-0.24(-2.28%)
Feb 25, 2005	9.885	10.58	9.835	10.47	19,795,276	+0.58(+5.90%)
Feb 24, 2005	9.763	9.911	9.634	9.883	16,999,768	+0.24(+2.52%)
Feb 23, 2005	9.547	9.662	9.418	9.641	12,327,818	+0.10(+1.02%)
Feb 22, 2005	9.612	9.806	9.519	9.543	23,945,528	+0.17(+1.84%)
Feb 18, 2005	9.015	9.494	9.006	9.371	18,664,118	+0.41(+4.53%)
Feb 17, 2005	9.140	9.279	8.964	8.964	14,165,255	-0.14(-1.53%)
Feb 16, 2005	8.937	9.131	8.880	9.104	13,233,303	+0.19(+2.11%)
Feb 15, 2005	8.863	9.009	8.838	8.916	10,007,341	+0.05(+0.60%)
Feb 14, 2005	8.830	8.972	8.798	8.863	11,952,391	+0.04(+0.49%)
Feb 11, 2005	8.809	8.911	8.718	8.819	10,105,203	+0.03(+0.31%)
Feb 10, 2005	8.498	8.812	8.452	8.792	11,708,955	+0.36(+4.26%)
Feb 09, 2005	8.499	8.624	8.354	8.433	10,573,269	-0.09(-1.03%)
Feb 08, 2005	8.376	8.540	8.277	8.521	16,551,902	+0.15(+1.73%)
Feb 07, 2005	8.722	8.746	8.318	8.376	21,269,822	-0.34(-3.95%)
Feb 04, 2005	8.788	8.832	8.634	8.720	15,914,580	-0.07(-0.77%)
Feb 03, 2005	8.471	8.861	8.372	8.788	20,055,430	+0.30(+3.54%)
Feb 02, 2005	8.251	8.643	8.234	8.488	23,144,872	+0.31(+3.79%)
Feb 01, 2005	7.753	8.188	7.703	8.178	29,096,340	+0.71(+9.48%)
Jan 31, 2005	7.265	7.491	7.189	7.470	8,985,189	+0.19(+2.66%)
Jan 28, 2005	7.349	7.372	7.206	7.276	5,555,145	-0.07(-1.00%)
Jan 27, 2005	7.164	7.351	7.133	7.349	9,673,705	+0.22(+3.06%)
Jan 26, 2005	7.025	7.147	6.967	7.131	10,019,182	+0.17(+2.50%)
Jan 25, 2005	7.049	7.127	6.906	6.957	9,335,193	-0.06(-0.82%)
Jan 24, 2005	7.171	7.174	7.015	7.015	8,154,233	+0.03(+0.39%)
Jan 21, 2005	6.980	7.105	6.962	6.988	9,749,626	+0.08(+1.14%)
Jan 20, 2005	6.963	7.028	6.820	6.909	9,352,955	-0.08(-1.13%)
Jan 19, 2005	7.035	7.173	6.969	6.988	9,024,194	-0.04(-0.55%)
Jan 18, 2005	6.977	7.213	6.970	7.026	17,820,972	+0.13(+1.92%)
Jan 14, 2005	6.742	6.910	6.690	6.894	14,574,464	+0.15(+2.24%)
Jan 13, 2005	6.453	6.825	6.453	6.743	18,220,082	+0.23(+3.55%)
Jan 12, 2005	6.366	6.532	6.280	6.512	11,101,236	+0.15(+2.30%)
Jan 11, 2005	6.316	6.396	6.297	6.366	8,307,120	+0.08(+1.23%)
Jan 10, 2005	6.285	6.415	6.247	6.288	9,253,351	+0.07(+1.20%)
Jan 07, 2005	6.238	6.245	6.066	6.214	8,816,629	-0.02(-0.32%)
Jan 06, 2005	6.054	6.264	6.031	6.234	11,436,961	+0.18(+2.99%)
Jan 05, 2005	6.219	6.304	6.041	6.053	12,419,063	-0.13(-2.11%)
Jan 04, 2005	6.209	6.293	6.178	6.184	9,119,618	+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.