Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.32	11.54	11.32	11.47	1,574	+0.27(+2.43%)
Mar 30, 2005	11.35	11.35	11.19	11.19	1,001	-0.22(-1.96%)
Mar 29, 2005	11.53	11.74	11.27	11.42	8,233	+0.24(+2.12%)
Mar 28, 2005	11.18	11.18	11.18	11.18	267	-0.18(-1.56%)
Mar 24, 2005	11.57	11.57	11.30	11.36	861	-0.03(-0.25%)
Mar 23, 2005	11.61	11.61	11.20	11.39	1,661	-0.23(-1.96%)
Mar 22, 2005	11.35	11.61	11.35	11.61	5,624	+0.27(+2.40%)
Mar 21, 2005	11.35	11.35	11.24	11.34	1,288	+0.01(+0.10%)
Mar 18, 2005	11.21	11.35	11.21	11.33	2,289	-0.03(-0.22%)
Mar 17, 2005	11.35	11.35	11.28	11.35	1,210	+0.00(+0.00%)
Mar 16, 2005	11.31	11.35	11.31	11.35	2,289	+0.10(+0.93%)
Mar 15, 2005	11.12	11.38	10.98	11.25	11,449	+0.17(+1.51%)
Mar 14, 2005	11.06	11.08	11.06	11.08	930	-0.10(-0.87%)
Mar 11, 2005	11.18	11.18	11.18	11.18	1,717	+0.04(+0.37%)
Mar 10, 2005	11.18	11.18	11.13	11.14	2,361	+0.07(+0.64%)
Mar 09, 2005	11.07	11.14	11.00	11.07	7,744	-0.01(-0.06%)
Mar 08, 2005	11.02	11.07	10.98	11.07	1,946	+0.06(+0.51%)
Mar 07, 2005	11.03	11.07	11.02	11.02	3,369	-0.15(-1.31%)
Mar 04, 2005	11.17	11.17	10.90	11.17	10,868	+0.16(+1.47%)
Mar 03, 2005	10.66	11.00	10.66	11.00	1,860	+0.18(+1.67%)
Mar 02, 2005	10.90	11.00	10.82	10.82	11,659	-0.08(-0.71%)
Mar 01, 2005	10.99	10.99	10.84	10.90	9,059	-0.07(-0.64%)
Feb 28, 2005	10.90	11.07	10.84	10.97	9,576	+0.14(+1.30%)
Feb 25, 2005	11.31	11.31	10.49	10.83	19,982	-0.37(-3.31%)
Feb 24, 2005	11.42	11.42	11.20	11.20	1,595	-0.26(-2.26%)
Feb 23, 2005	11.41	11.46	11.26	11.46	9,588	+0.10(+0.92%)
Feb 22, 2005	11.40	11.46	11.32	11.35	8,840	-0.03(-0.31%)
Feb 18, 2005	11.39	11.45	11.39	11.39	6,798	+0.06(+0.49%)
Feb 17, 2005	11.39	11.42	11.33	11.33	3,005	+0.01(+0.12%)
Feb 16, 2005	11.19	11.44	11.19	11.32	8,640	+0.14(+1.26%)
Feb 15, 2005	11.38	11.51	11.18	11.18	6,447	-0.24(-2.14%)
Feb 14, 2005	11.45	11.49	11.35	11.42	3,928	-0.05(-0.41%)
Feb 11, 2005	11.49	11.53	11.45	11.47	3,041	+0.08(+0.66%)
Feb 10, 2005	11.71	11.81	11.40	11.40	8,402	-0.07(-0.60%)
Feb 09, 2005	11.81	11.87	11.43	11.47	6,856	-0.34(-2.90%)
Feb 08, 2005	11.91	11.91	11.80	11.81	18,715	-0.10(-0.88%)
Feb 07, 2005	11.93	11.95	11.91	11.91	1,932	-0.04(-0.29%)
Feb 04, 2005	11.89	12.05	11.89	11.95	2,683	-0.16(-1.33%)
Feb 03, 2005	12.05	12.12	12.05	12.11	6,833	-0.01(-0.11%)
Feb 02, 2005	11.85	12.23	11.85	12.12	9,603	-0.37(-2.96%)
Feb 01, 2005	11.93	12.50	11.93	12.49	6,705	+0.16(+1.30%)
Jan 31, 2005	11.94	12.33	11.94	12.33	2,433	+0.10(+0.86%)
Jan 28, 2005	11.93	12.40	11.93	12.23	3,993	-0.16(-1.30%)
Jan 27, 2005	12.57	12.57	11.96	12.39	1,001	+0.24(+2.01%)
Jan 26, 2005	12.05	12.19	12.05	12.14	2,805	-0.04(-0.34%)
Jan 25, 2005	12.19	12.19	12.14	12.19	4,927	+0.13(+1.04%)
Jan 24, 2005	12.07	12.19	12.06	12.06	858	-0.03(-0.23%)
Jan 21, 2005	12.09	12.09	12.09	12.09	0	+0.00(+0.00%)
Jan 20, 2005	12.12	12.14	12.09	12.09	3,420	+0.00(+0.00%)
Jan 19, 2005	12.32	12.32	12.09	12.09	5,079	-0.14(-1.14%)
Jan 18, 2005	12.54	12.54	12.23	12.23	6,154	-0.10(-0.85%)
Jan 14, 2005	12.30	12.33	12.25	12.33	3,864	+0.07(+0.56%)
Jan 13, 2005	12.24	12.33	12.24	12.26	3,878	+0.04(+0.29%)
Jan 12, 2005	12.33	12.33	12.23	12.23	6,440	-0.01(-0.06%)
Jan 11, 2005	12.45	12.45	12.23	12.23	563	+0.14(+1.16%)
Jan 10, 2005	12.12	12.30	12.00	12.09	5,152	-0.17(-1.37%)
Jan 07, 2005	12.05	12.26	12.05	12.26	1,560	+0.29(+2.45%)
Jan 06, 2005	12.05	12.05	11.96	11.97	2,919	+0.03(+0.29%)
Jan 05, 2005	12.45	12.45	11.88	11.93	9,570	-0.39(-3.17%)
Jan 04, 2005	12.24	12.33	12.24	12.33	2,221	+0.09(+0.70%)

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.