Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.78	10.79	10.72	10.74	110,543	-0.02(-0.16%)
Mar 30, 2005	10.65	10.78	10.63	10.76	129,314	+0.12(+1.17%)
Mar 29, 2005	10.64	10.72	10.56	10.63	661,591	-0.04(-0.38%)
Mar 28, 2005	10.72	10.76	10.67	10.67	856,815	-0.02(-0.18%)
Mar 24, 2005	10.69	10.75	10.68	10.69	212,743	+0.06(+0.54%)
Mar 23, 2005	10.60	10.71	10.60	10.63	110,543	+0.03(+0.25%)
Mar 22, 2005	10.73	10.77	10.59	10.61	143,497	-0.09(-0.87%)
Mar 21, 2005	10.72	10.75	10.62	10.70	195,223	+0.05(+0.43%)
Mar 18, 2005	10.74	10.75	10.64	10.66	196,892	-0.08(-0.78%)
Mar 17, 2005	10.74	10.80	10.72	10.74	164,772	-0.02(-0.20%)
Mar 16, 2005	10.80	10.91	10.73	10.76	369,173	-0.09(-0.82%)
Mar 15, 2005	10.98	11.00	10.85	10.85	100,949	-0.11(-1.03%)
Mar 14, 2005	10.97	10.99	10.91	10.96	136,406	+0.03(+0.26%)
Mar 11, 2005	11.12	11.12	10.91	10.93	143,080	-0.12(-1.13%)
Mar 10, 2005	11.06	11.10	10.95	11.06	110,960	-0.00(-0.02%)
Mar 09, 2005	11.08	11.14	11.03	11.06	190,635	-0.02(-0.19%)
Mar 08, 2005	11.18	11.23	11.07	11.08	163,520	-0.08(-0.69%)
Mar 07, 2005	11.03	11.25	11.03	11.16	194,806	+0.13(+1.22%)
Mar 04, 2005	11.05	11.11	11.01	11.02	167,275	+0.02(+0.20%)
Mar 03, 2005	11.08	11.08	10.92	11.00	544,791	-0.07(-0.65%)
Mar 02, 2005	11.03	11.16	10.98	11.08	88,851	-0.05(-0.47%)
Mar 01, 2005	11.05	11.13	11.02	11.13	294,921	+0.13(+1.22%)
Feb 28, 2005	11.06	11.08	10.92	10.99	181,040	+0.00(+0.02%)
Feb 25, 2005	10.93	11.03	10.91	10.99	138,909	+0.04(+0.33%)
Feb 24, 2005	10.85	10.96	10.80	10.96	310,772	+0.12(+1.08%)
Feb 23, 2005	10.92	10.92	10.78	10.84	229,846	-0.05(-0.46%)
Feb 22, 2005	10.92	11.06	10.86	10.89	354,990	-0.11(-0.96%)
Feb 18, 2005	10.99	11.05	10.97	10.99	115,966	-0.05(-0.41%)
Feb 17, 2005	11.19	11.20	11.01	11.04	230,681	-0.11(-1.01%)
Feb 16, 2005	11.17	11.21	11.14	11.15	142,246	-0.04(-0.39%)
Feb 15, 2005	11.14	11.30	11.13	11.20	309,938	+0.06(+0.54%)
Feb 14, 2005	11.13	11.17	11.09	11.14	219,418	+0.04(+0.32%)
Feb 11, 2005	10.92	11.14	10.90	11.10	147,252	+0.11(+1.00%)
Feb 10, 2005	10.99	11.02	10.90	10.99	140,994	+0.01(+0.13%)
Feb 09, 2005	11.14	11.16	10.95	10.97	205,652	-0.18(-1.59%)
Feb 08, 2005	11.11	11.21	11.10	11.15	125,560	+0.08(+0.69%)
Feb 07, 2005	11.14	11.17	11.06	11.08	157,680	-0.05(-0.43%)
Feb 04, 2005	10.90	11.13	10.90	11.12	592,762	+0.23(+2.11%)
Feb 03, 2005	10.97	10.99	10.85	10.89	1,034,936	-0.12(-1.05%)
Feb 02, 2005	11.05	11.05	10.94	11.01	188,549	+0.01(+0.07%)
Feb 01, 2005	10.99	11.03	10.94	11.00	330,795	+0.07(+0.61%)
Jan 31, 2005	10.98	10.99	10.88	10.93	117,217	+0.08(+0.75%)
Jan 28, 2005	10.94	10.94	10.78	10.85	136,823	-0.00(-0.02%)
Jan 27, 2005	10.82	10.88	10.77	10.85	217,749	+0.03(+0.31%)
Jan 26, 2005	10.79	10.87	10.74	10.82	405,047	+0.12(+1.12%)
Jan 25, 2005	10.70	10.80	10.70	10.70	256,544	+0.07(+0.63%)
Jan 24, 2005	10.80	10.82	10.63	10.63	473,876	-0.15(-1.40%)
Jan 21, 2005	10.87	10.94	10.78	10.79	383,773	-0.10(-0.90%)
Jan 20, 2005	10.87	10.99	10.86	10.88	465,116	-0.02(-0.22%)
Jan 19, 2005	11.16	11.16	10.91	10.91	222,755	-0.31(-2.74%)
Jan 18, 2005	11.05	11.21	11.03	11.21	340,807	+0.11(+0.95%)
Jan 14, 2005	11.09	11.15	11.07	11.11	475,962	+0.07(+0.61%)
Jan 13, 2005	11.18	11.18	11.03	11.04	277,818	-0.13(-1.16%)
Jan 12, 2005	11.12	11.17	11.02	11.17	277,818	+0.06(+0.58%)
Jan 11, 2005	11.14	11.14	11.02	11.11	290,750	-0.08(-0.71%)
Jan 10, 2005	11.19	11.28	11.15	11.19	173,532	+0.01(+0.11%)
Jan 07, 2005	11.24	11.26	11.09	11.17	206,069	+0.04(+0.37%)
Jan 06, 2005	11.24	11.26	11.13	11.13	297,007	-0.08(-0.75%)
Jan 05, 2005	11.26	11.37	11.19	11.22	290,332	-0.06(-0.51%)
Jan 04, 2005	11.58	11.59	11.20	11.27	663,260	-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.