Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.61	11.71	11.58	11.68	1,145,156	+0.03(+0.29%)
Mar 30, 2005	11.60	11.70	11.56	11.65	1,806,562	+0.10(+0.89%)
Mar 29, 2005	11.61	11.61	11.48	11.54	1,327,031	+0.07(+0.58%)
Mar 28, 2005	11.47	11.58	11.45	11.48	1,628,906	+0.03(+0.28%)
Mar 24, 2005	11.52	11.55	11.43	11.45	1,394,062	-0.07(-0.63%)
Mar 23, 2005	11.42	11.52	11.40	11.52	2,586,093	+0.09(+0.80%)
Mar 22, 2005	11.47	11.48	11.39	11.43	2,484,375	+0.01(+0.11%)
Mar 21, 2005	11.45	11.45	11.33	11.41	2,403,750	+0.08(+0.71%)
Mar 18, 2005	11.24	11.47	11.20	11.33	14,728,593	+0.13(+1.12%)
Mar 17, 2005	11.07	11.22	11.03	11.21	2,801,718	+0.14(+1.25%)
Mar 16, 2005	10.99	11.08	10.96	11.07	2,433,750	+0.08(+0.74%)
Mar 15, 2005	11.20	11.22	10.98	10.99	3,046,875	-0.22(-1.92%)
Mar 14, 2005	11.20	11.23	11.20	11.20	1,602,656	+0.01(+0.09%)
Mar 11, 2005	11.38	11.38	11.12	11.19	2,331,093	-0.19(-1.69%)
Mar 10, 2005	11.41	11.43	11.35	11.38	1,440,937	+0.00(+0.00%)
Mar 09, 2005	11.46	11.46	11.34	11.38	2,930,156	-0.03(-0.28%)
Mar 08, 2005	11.64	11.64	11.38	11.42	3,971,250	-0.28(-2.35%)
Mar 07, 2005	11.63	11.69	11.61	11.69	2,331,562	+0.06(+0.51%)
Mar 04, 2005	11.45	11.63	11.41	11.63	2,073,750	+0.20(+1.75%)
Mar 03, 2005	11.27	11.43	11.27	11.43	2,254,218	+0.21(+1.86%)
Mar 02, 2005	11.05	11.24	10.96	11.22	2,130,000	+0.17(+1.52%)
Mar 01, 2005	10.88	11.09	10.88	11.05	2,392,500	+0.19(+1.79%)
Feb 28, 2005	10.82	10.86	10.69	10.86	1,580,156	+0.22(+2.04%)
Feb 25, 2005	10.62	10.64	10.53	10.64	1,107,656	-0.01(-0.06%)
Feb 24, 2005	10.67	10.75	10.63	10.65	1,334,062	+0.03(+0.32%)
Feb 23, 2005	10.46	10.66	10.46	10.61	1,359,375	+0.13(+1.26%)
Feb 22, 2005	10.60	10.62	10.44	10.48	1,250,625	-0.01(-0.14%)
Feb 18, 2005	10.50	10.52	10.35	10.50	1,686,562	-0.00(-0.04%)
Feb 17, 2005	10.75	10.76	10.48	10.50	1,379,062	-0.24(-2.26%)
Feb 16, 2005	10.47	10.74	10.47	10.74	845,625	-0.03(-0.28%)
Feb 15, 2005	10.81	10.81	10.75	10.77	1,165,781	-0.01(-0.08%)
Feb 14, 2005	10.75	10.82	10.72	10.78	888,281	-0.01(-0.08%)
Feb 11, 2005	10.81	10.87	10.70	10.79	1,172,812	+0.01(+0.12%)
Feb 10, 2005	10.79	10.87	10.73	10.78	1,098,281	-0.01(-0.08%)
Feb 09, 2005	10.87	10.87	10.76	10.79	1,148,906	-0.03(-0.30%)
Feb 08, 2005	10.71	10.89	10.66	10.82	1,737,656	+0.12(+1.08%)
Feb 07, 2005	10.68	10.79	10.65	10.70	1,147,500	+0.00(+0.04%)
Feb 04, 2005	10.53	10.70	10.53	10.70	1,257,187	+0.18(+1.68%)
Feb 03, 2005	10.39	10.56	10.38	10.52	1,025,625	+0.13(+1.29%)
Feb 02, 2005	10.28	10.40	10.27	10.39	864,843	+0.05(+0.50%)
Feb 01, 2005	10.29	10.35	10.27	10.34	544,687	+0.05(+0.46%)
Jan 31, 2005	10.24	10.29	10.21	10.29	668,906	+0.08(+0.79%)
Jan 28, 2005	10.22	10.24	10.17	10.21	1,015,312	-0.04(-0.35%)
Jan 27, 2005	10.13	10.25	10.13	10.24	856,406	+0.12(+1.20%)
Jan 26, 2005	10.12	10.14	10.09	10.12	850,312	+0.02(+0.19%)
Jan 25, 2005	10.18	10.18	10.07	10.10	667,031	-0.02(-0.19%)
Jan 24, 2005	10.17	10.24	10.09	10.12	594,375	-0.04(-0.42%)
Jan 21, 2005	10.17	10.24	10.10	10.17	607,968	-0.04(-0.36%)
Jan 20, 2005	10.19	10.24	10.16	10.20	731,250	+0.00(+0.02%)
Jan 19, 2005	10.18	10.24	10.18	10.20	793,125	+0.02(+0.21%)
Jan 18, 2005	10.03	10.18	10.00	10.18	1,051,875	+0.16(+1.62%)
Jan 14, 2005	10.07	10.07	9.946	10.02	1,091,718	-0.04(-0.38%)
Jan 13, 2005	10.21	10.21	10.05	10.05	688,125	-0.15(-1.44%)
Jan 12, 2005	10.24	10.24	10.14	10.20	503,906	-0.03(-0.29%)
Jan 11, 2005	10.28	10.28	10.12	10.23	753,281	-0.04(-0.44%)
Jan 10, 2005	10.22	10.30	10.19	10.28	510,937	+0.06(+0.63%)
Jan 07, 2005	10.27	10.37	10.21	10.21	660,000	-0.02(-0.21%)
Jan 06, 2005	10.18	10.23	10.10	10.23	857,343	+0.01(+0.13%)
Jan 05, 2005	10.24	10.31	10.15	10.22	937,031	+0.03(+0.31%)
Jan 04, 2005	10.35	10.37	10.11	10.19	898,125	-0.06(-0.60%)

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.