Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	4.605	4.605	4.573	4.573	7,790	-0.03(-0.69%)
Mar 30, 2005	4.647	4.647	4.526	4.605	1,900	-0.04(-0.91%)
Mar 29, 2005	4.552	4.647	4.552	4.647	3,230	+0.07(+1.49%)
Mar 28, 2005	4.500	4.579	4.500	4.579	1,710	+0.08(+1.75%)
Mar 24, 2005	4.531	4.531	4.458	4.500	10,640	+0.00(+0.00%)
Mar 23, 2005	4.684	4.684	4.500	4.500	1,520	-0.24(-5.00%)
Mar 22, 2005	4.579	4.737	4.573	4.737	5,320	+0.13(+2.86%)
Mar 21, 2005	4.552	4.605	4.552	4.605	12,540	+0.05(+1.16%)
Mar 18, 2005	4.737	4.737	4.552	4.552	15,960	-0.18(-3.89%)
Mar 17, 2005	4.710	4.737	4.684	4.737	5,700	+0.03(+0.67%)
Mar 16, 2005	4.868	4.868	4.573	4.705	49,973	-0.11(-2.30%)
Mar 15, 2005	5.052	5.052	4.737	4.816	28,881	-0.29(-5.67%)
Mar 14, 2005	5.315	5.315	4.921	5.105	39,902	-0.21(-3.96%)
Mar 11, 2005	5.315	5.315	5.315	5.315	190	-0.07(-1.37%)
Mar 10, 2005	5.473	5.473	5.389	5.389	1,330	-0.08(-1.54%)
Mar 09, 2005	5.484	5.484	5.473	5.473	7,030	-0.03(-0.57%)
Mar 08, 2005	5.505	5.505	5.500	5.505	4,180	+0.00(+0.00%)
Mar 07, 2005	5.500	5.515	5.500	5.505	950	+0.07(+1.36%)
Mar 04, 2005	5.410	5.437	5.410	5.431	5,700	-0.02(-0.29%)
Mar 03, 2005	5.473	5.473	5.237	5.447	24,511	-0.01(-0.19%)
Mar 02, 2005	5.463	5.463	5.458	5.458	5,700	-0.01(-0.19%)
Mar 01, 2005	5.473	5.473	5.463	5.468	6,650	-0.01(-0.10%)
Feb 28, 2005	5.315	5.473	5.315	5.473	12,920	+0.16(+2.97%)
Feb 25, 2005	4.831	5.368	4.831	5.315	26,981	+0.48(+10.02%)
Feb 24, 2005	5.052	5.052	4.605	4.831	49,403	-0.27(-5.36%)
Feb 23, 2005	5.394	5.394	5.000	5.105	12,920	-0.21(-3.96%)
Feb 22, 2005	5.421	5.421	5.105	5.315	36,102	-0.13(-2.32%)
Feb 18, 2005	5.736	5.736	5.431	5.442	14,630	-0.36(-6.26%)
Feb 17, 2005	6.115	6.115	5.794	5.805	24,511	-0.32(-5.16%)
Feb 16, 2005	6.121	6.121	6.121	6.121	0	+0.00(+0.00%)
Feb 15, 2005	6.079	6.121	6.079	6.121	6,460	+0.04(+0.69%)
Feb 14, 2005	6.079	6.079	6.079	6.079	380	+0.01(+0.09%)
Feb 11, 2005	6.131	6.131	6.073	6.073	950	-0.03(-0.52%)
Feb 10, 2005	6.105	6.105	6.105	6.105	0	+0.00(+0.00%)
Feb 09, 2005	6.105	6.105	6.105	6.105	570	-0.03(-0.51%)
Feb 08, 2005	6.121	6.136	6.121	6.136	1,330	+0.09(+1.57%)
Feb 07, 2005	5.979	6.042	5.979	6.042	21,471	+0.06(+1.06%)
Feb 04, 2005	5.921	5.979	5.921	5.979	5,700	+0.03(+0.53%)
Feb 03, 2005	5.852	5.947	5.852	5.947	5,700	+0.09(+1.62%)
Feb 02, 2005	6.015	6.015	5.852	5.852	5,890	-0.19(-3.22%)
Feb 01, 2005	6.031	6.047	6.026	6.047	1,710	-0.06(-0.95%)
Jan 31, 2005	6.221	6.221	6.105	6.105	1,710	-0.16(-2.52%)
Jan 28, 2005	6.052	6.263	6.052	6.263	6,840	+0.18(+3.03%)
Jan 27, 2005	6.063	6.105	6.052	6.079	2,470	-0.05(-0.86%)
Jan 26, 2005	6.131	6.131	6.131	6.131	1,330	+0.00(+0.00%)
Jan 25, 2005	6.063	6.131	6.063	6.131	950	+0.00(+0.00%)
Jan 24, 2005	6.136	6.136	6.131	6.131	7,980	+0.00(+0.00%)
Jan 21, 2005	6.105	6.131	6.105	6.131	2,850	-0.02(-0.26%)
Jan 20, 2005	6.052	6.147	6.052	6.147	6,650	+0.07(+1.13%)
Jan 19, 2005	6.210	6.210	6.079	6.079	7,600	-0.18(-2.86%)
Jan 18, 2005	6.005	6.289	5.979	6.258	15,770	+0.21(+3.39%)
Jan 14, 2005	6.005	6.052	6.005	6.052	3,800	-0.01(-0.09%)
Jan 13, 2005	6.131	6.131	6.010	6.058	4,560	-0.03(-0.43%)
Jan 12, 2005	6.084	6.084	6.084	6.084	0	+0.00(+0.00%)
Jan 11, 2005	6.084	6.084	6.084	6.084	0	+0.00(+0.00%)
Jan 10, 2005	6.084	6.084	6.084	6.084	2,660	-0.05(-0.86%)
Jan 07, 2005	6.163	6.163	6.136	6.136	950	-0.07(-1.19%)
Jan 06, 2005	6.210	6.210	6.210	6.210	0	+0.00(+0.00%)
Jan 05, 2005	6.289	6.289	6.210	6.210	950	-0.05(-0.84%)
Jan 04, 2005	6.200	6.263	6.184	6.263	3,230	+0.13(+2.15%)

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.