Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.78	10.79	10.72	10.74	110,534	-0.02(-0.16%)
Mar 30, 2005	10.65	10.78	10.63	10.76	129,304	+0.12(+1.17%)
Mar 29, 2005	10.64	10.72	10.56	10.63	661,540	-0.04(-0.38%)
Mar 28, 2005	10.72	10.76	10.67	10.67	856,748	-0.02(-0.18%)
Mar 24, 2005	10.69	10.75	10.68	10.69	212,727	+0.06(+0.54%)
Mar 23, 2005	10.60	10.71	10.60	10.63	110,534	+0.03(+0.25%)
Mar 22, 2005	10.73	10.77	10.59	10.61	143,486	-0.09(-0.87%)
Mar 21, 2005	10.72	10.75	10.62	10.70	195,208	+0.05(+0.43%)
Mar 18, 2005	10.75	10.75	10.64	10.66	196,876	-0.08(-0.78%)
Mar 17, 2005	10.75	10.80	10.72	10.74	164,759	-0.02(-0.20%)
Mar 16, 2005	10.81	10.91	10.73	10.76	369,144	-0.09(-0.82%)
Mar 15, 2005	10.98	11.00	10.85	10.85	100,941	-0.11(-1.03%)
Mar 14, 2005	10.98	10.99	10.91	10.96	136,395	+0.03(+0.26%)
Mar 11, 2005	11.12	11.12	10.91	10.93	143,069	-0.12(-1.13%)
Mar 10, 2005	11.06	11.10	10.95	11.06	110,951	-0.00(-0.02%)
Mar 09, 2005	11.08	11.14	11.04	11.06	190,620	-0.02(-0.19%)
Mar 08, 2005	11.18	11.23	11.07	11.08	163,507	-0.08(-0.69%)
Mar 07, 2005	11.03	11.25	11.03	11.16	194,791	+0.13(+1.22%)
Mar 04, 2005	11.05	11.11	11.01	11.03	167,262	+0.02(+0.20%)
Mar 03, 2005	11.08	11.08	10.92	11.00	544,748	-0.07(-0.65%)
Mar 02, 2005	11.03	11.16	10.99	11.08	88,844	-0.05(-0.47%)
Mar 01, 2005	11.05	11.13	11.02	11.13	294,898	+0.13(+1.22%)
Feb 28, 2005	11.06	11.08	10.93	10.99	181,026	+0.00(+0.02%)
Feb 25, 2005	10.93	11.03	10.91	10.99	138,898	+0.04(+0.33%)
Feb 24, 2005	10.85	10.96	10.81	10.96	310,748	+0.12(+1.08%)
Feb 23, 2005	10.93	10.93	10.78	10.84	229,828	-0.05(-0.46%)
Feb 22, 2005	10.92	11.06	10.86	10.89	354,962	-0.11(-0.96%)
Feb 18, 2005	10.99	11.05	10.97	10.99	115,957	-0.05(-0.41%)
Feb 17, 2005	11.19	11.20	11.01	11.04	230,663	-0.11(-1.01%)
Feb 16, 2005	11.17	11.21	11.14	11.15	142,235	-0.04(-0.38%)
Feb 15, 2005	11.14	11.30	11.13	11.20	309,914	+0.06(+0.54%)
Feb 14, 2005	11.13	11.17	11.09	11.14	219,401	+0.04(+0.32%)
Feb 11, 2005	10.92	11.14	10.90	11.10	147,240	+0.11(+1.00%)
Feb 10, 2005	10.99	11.02	10.90	10.99	140,983	+0.01(+0.13%)
Feb 09, 2005	11.14	11.16	10.95	10.98	205,636	-0.18(-1.59%)
Feb 08, 2005	11.11	11.21	11.10	11.15	125,550	+0.08(+0.69%)
Feb 07, 2005	11.14	11.17	11.06	11.08	157,668	-0.05(-0.43%)
Feb 04, 2005	10.90	11.13	10.90	11.12	592,716	+0.23(+2.11%)
Feb 03, 2005	10.97	10.99	10.85	10.89	1,034,855	-0.12(-1.04%)
Feb 02, 2005	11.05	11.05	10.94	11.01	188,534	+0.01(+0.07%)
Feb 01, 2005	10.99	11.03	10.94	11.00	330,770	+0.07(+0.61%)
Jan 31, 2005	10.98	10.99	10.88	10.93	117,208	+0.08(+0.75%)
Jan 28, 2005	10.94	10.94	10.78	10.85	136,812	-0.00(-0.02%)
Jan 27, 2005	10.82	10.88	10.77	10.86	217,732	+0.03(+0.31%)
Jan 26, 2005	10.79	10.87	10.74	10.82	405,015	+0.12(+1.12%)
Jan 25, 2005	10.70	10.80	10.70	10.70	256,524	+0.07(+0.63%)
Jan 24, 2005	10.80	10.82	10.63	10.63	473,839	-0.15(-1.40%)
Jan 21, 2005	10.87	10.94	10.78	10.79	383,743	-0.10(-0.90%)
Jan 20, 2005	10.87	10.99	10.86	10.88	465,080	-0.02(-0.22%)
Jan 19, 2005	11.16	11.16	10.91	10.91	222,737	-0.31(-2.74%)
Jan 18, 2005	11.05	11.22	11.04	11.22	340,780	+0.11(+0.95%)
Jan 14, 2005	11.09	11.16	11.07	11.11	475,925	+0.07(+0.61%)
Jan 13, 2005	11.18	11.18	11.03	11.04	277,796	-0.13(-1.16%)
Jan 12, 2005	11.12	11.17	11.02	11.17	277,796	+0.06(+0.58%)
Jan 11, 2005	11.14	11.15	11.02	11.11	290,727	-0.08(-0.71%)
Jan 10, 2005	11.19	11.28	11.15	11.19	173,518	+0.01(+0.11%)
Jan 07, 2005	11.24	11.27	11.10	11.17	206,053	+0.04(+0.37%)
Jan 06, 2005	11.24	11.26	11.13	11.13	296,983	-0.08(-0.75%)
Jan 05, 2005	11.27	11.37	11.19	11.22	290,310	-0.06(-0.51%)
Jan 04, 2005	11.58	11.59	11.21	11.28	663,208	-0.23(-2.04%)

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.