Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.96	11.96	11.74	11.79	146,678	+0.02(+0.14%)
Mar 30, 2005	11.92	12.10	11.60	11.77	85,918	-0.13(-1.06%)
Mar 29, 2005	12.35	12.84	11.87	11.90	122,692	-0.32(-2.63%)
Mar 28, 2005	11.93	12.33	11.76	12.22	82,475	+0.38(+3.21%)
Mar 24, 2005	12.35	12.35	11.84	11.84	47,363	-0.08(-0.71%)
Mar 23, 2005	12.17	12.35	11.87	11.92	51,247	-0.30(-2.42%)
Mar 22, 2005	12.63	12.63	12.22	12.22	151,501	-0.09(-0.76%)
Mar 21, 2005	12.25	12.62	12.23	12.31	104,404	-0.06(-0.48%)
Mar 18, 2005	12.34	12.59	12.20	12.37	95,644	+0.13(+1.03%)
Mar 17, 2005	12.80	12.84	12.25	12.25	176,987	-0.56(-4.39%)
Mar 16, 2005	13.31	13.31	12.78	12.81	87,809	-0.48(-3.59%)
Mar 15, 2005	13.06	13.48	13.06	13.29	72,718	+0.18(+1.35%)
Mar 14, 2005	13.18	13.52	12.67	13.11	106,608	-0.24(-1.77%)
Mar 11, 2005	13.69	13.99	13.10	13.34	104,114	-0.36(-2.65%)
Mar 10, 2005	14.37	14.44	13.62	13.71	125,220	-0.76(-5.26%)
Mar 09, 2005	14.17	14.78	14.04	14.47	163,882	+0.12(+0.83%)
Mar 08, 2005	14.33	14.78	13.61	14.35	133,600	-0.44(-2.97%)
Mar 07, 2005	16.30	16.38	14.66	14.79	287,122	-1.15(-7.21%)
Mar 04, 2005	15.61	16.24	15.42	15.94	289,313	+0.52(+3.34%)
Mar 03, 2005	15.21	15.64	15.11	15.42	119,871	+0.38(+2.53%)
Mar 02, 2005	15.15	15.58	14.74	15.04	130,162	-0.08(-0.50%)
Mar 01, 2005	14.75	15.65	14.75	15.12	274,725	+0.40(+2.70%)
Feb 28, 2005	14.23	15.09	13.86	14.72	240,720	+0.91(+6.60%)
Feb 25, 2005	13.73	13.95	13.49	13.81	81,494	+0.30(+2.19%)
Feb 24, 2005	13.40	13.95	13.20	13.51	109,410	+0.34(+2.57%)
Feb 23, 2005	13.30	13.52	12.76	13.18	120,195	-0.26(-1.95%)
Feb 22, 2005	14.42	14.47	13.11	13.44	275,784	-0.97(-6.74%)
Feb 18, 2005	14.87	14.87	14.20	14.41	157,193	-0.25(-1.73%)
Feb 17, 2005	14.73	14.96	14.36	14.66	425,345	+0.38(+2.66%)
Feb 16, 2005	13.32	14.76	13.32	14.28	873,437	+2.76(+23.99%)
Feb 15, 2005	11.81	12.14	11.21	11.52	138,654	-0.42(-3.54%)
Feb 14, 2005	12.58	12.58	11.83	11.94	63,116	-0.22(-1.78%)
Feb 11, 2005	12.51	12.59	11.84	12.16	56,118	-0.27(-2.14%)
Feb 10, 2005	12.58	12.81	12.39	12.42	57,779	-0.16(-1.28%)
Feb 09, 2005	13.52	13.69	12.49	12.58	145,201	-0.97(-7.17%)
Feb 08, 2005	13.28	14.03	13.07	13.56	110,979	+0.35(+2.62%)
Feb 07, 2005	11.98	13.43	11.98	13.21	118,974	+1.05(+8.62%)
Feb 04, 2005	11.69	12.47	11.62	12.16	90,250	+0.46(+3.97%)
Feb 03, 2005	11.95	11.95	11.66	11.70	47,673	-0.26(-2.19%)
Feb 02, 2005	11.83	11.99	11.71	11.96	70,450	+0.30(+2.54%)
Feb 01, 2005	11.56	12.00	11.43	11.66	85,253	+0.19(+1.70%)
Jan 31, 2005	11.28	11.65	11.22	11.47	44,479	+0.35(+3.19%)
Jan 28, 2005	11.36	11.38	11.08	11.11	33,385	-0.25(-2.23%)
Jan 27, 2005	11.92	11.92	11.32	11.37	42,181	-0.30(-2.54%)
Jan 26, 2005	11.00	11.83	11.00	11.66	47,983	+0.62(+5.58%)
Jan 25, 2005	11.41	11.69	10.99	11.05	126,224	-0.17(-1.51%)
Jan 24, 2005	11.96	11.96	11.11	11.21	118,917	-0.66(-5.55%)
Jan 21, 2005	12.49	12.54	11.87	11.87	90,502	-0.63(-5.00%)
Jan 20, 2005	11.84	12.78	11.64	12.50	89,205	+0.44(+3.64%)
Jan 19, 2005	12.65	12.65	11.88	12.06	18,727	-0.26(-2.13%)
Jan 18, 2005	11.92	12.42	11.83	12.32	50,827	+0.06(+0.48%)
Jan 14, 2005	12.16	12.45	12.02	12.26	28,330	-0.03(-0.21%)
Jan 13, 2005	12.03	12.63	12.03	12.29	45,865	-0.01(-0.07%)
Jan 12, 2005	12.18	12.32	11.41	12.30	92,405	+0.15(+1.25%)
Jan 11, 2005	12.63	12.88	12.09	12.14	54,789	-0.86(-6.63%)
Jan 10, 2005	11.75	13.10	11.75	13.01	109,065	+0.85(+7.02%)
Jan 07, 2005	12.68	12.97	11.68	12.15	78,504	-0.41(-3.30%)
Jan 06, 2005	12.58	12.58	12.31	12.57	43,659	-0.02(-0.13%)
Jan 05, 2005	11.96	12.80	11.44	12.58	206,650	+0.41(+3.33%)
Jan 04, 2005	12.81	13.18	12.12	12.18	277,454	-0.91(-6.97%)

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.