Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.38	10.53	10.27	10.48	40,551	+0.08(+0.81%)
Mar 30, 2005	10.60	10.68	10.31	10.40	38,929	-0.05(-0.45%)
Mar 29, 2005	10.85	11.22	10.45	10.45	183,294	-0.45(-4.16%)
Mar 28, 2005	10.54	10.91	10.49	10.90	79,887	+0.23(+2.20%)
Mar 24, 2005	10.76	10.88	10.65	10.67	93,269	-0.07(-0.64%)
Mar 23, 2005	11.10	11.10	10.73	10.73	62,044	-0.36(-3.29%)
Mar 22, 2005	11.04	11.26	11.04	11.10	40,957	+0.01(+0.13%)
Mar 21, 2005	11.02	11.18	11.02	11.08	23,114	+0.06(+0.56%)
Mar 18, 2005	11.02	11.10	11.02	11.02	74,209	+0.02(+0.22%)
Mar 17, 2005	11.10	11.14	11.00	11.00	20,275	-0.10(-0.89%)
Mar 16, 2005	11.32	11.37	11.10	11.10	48,256	-0.22(-1.96%)
Mar 15, 2005	11.38	11.44	11.32	11.32	30,008	-0.03(-0.30%)
Mar 14, 2005	11.48	11.51	11.35	11.35	23,925	-0.17(-1.43%)
Mar 11, 2005	11.53	11.59	11.43	11.52	38,929	+0.03(+0.24%)
Mar 10, 2005	11.41	11.54	11.41	11.49	30,008	+0.12(+1.08%)
Mar 09, 2005	11.60	11.65	11.37	11.37	40,551	-0.23(-1.98%)
Mar 08, 2005	11.48	11.66	11.48	11.60	44,201	+0.10(+0.84%)
Mar 07, 2005	11.29	11.50	11.29	11.50	44,201	+0.27(+2.41%)
Mar 04, 2005	11.34	11.34	11.01	11.23	59,611	-0.11(-1.00%)
Mar 03, 2005	11.65	11.65	11.34	11.34	29,602	-0.31(-2.67%)
Mar 02, 2005	12.08	12.08	11.64	11.65	38,929	-0.32(-2.66%)
Mar 01, 2005	11.61	11.98	11.61	11.97	61,638	+0.36(+3.10%)
Feb 28, 2005	11.52	11.61	11.44	11.61	24,736	+0.15(+1.31%)
Feb 25, 2005	11.28	11.46	11.28	11.46	23,114	+0.26(+2.31%)
Feb 24, 2005	11.31	11.32	11.12	11.20	39,335	-0.14(-1.24%)
Feb 23, 2005	11.21	11.43	11.21	11.34	31,224	+0.10(+0.90%)
Feb 22, 2005	11.39	11.44	11.24	11.24	51,500	+0.00(+0.02%)
Feb 18, 2005	11.33	11.33	11.19	11.24	10,137	-0.09(-0.78%)
Feb 17, 2005	11.47	11.49	11.33	11.33	27,169	-0.12(-1.08%)
Feb 16, 2005	11.70	11.71	11.45	11.45	49,067	-0.24(-2.09%)
Feb 15, 2005	11.68	11.72	11.65	11.70	34,469	+0.04(+0.36%)
Feb 14, 2005	11.42	11.68	11.42	11.65	49,067	+0.26(+2.29%)
Feb 11, 2005	11.13	11.39	11.13	11.39	26,358	+0.30(+2.67%)
Feb 10, 2005	11.07	11.10	10.63	11.10	45,012	-0.02(-0.22%)
Feb 09, 2005	11.59	11.73	11.10	11.12	76,642	-0.41(-3.53%)
Feb 08, 2005	11.50	11.67	11.50	11.53	31,630	+0.02(+0.19%)
Feb 07, 2005	11.61	11.70	11.49	11.51	23,520	-0.08(-0.72%)
Feb 04, 2005	11.69	11.83	11.59	11.59	22,708	-0.13(-1.14%)
Feb 03, 2005	11.98	12.04	11.72	11.72	28,386	-0.25(-2.10%)
Feb 02, 2005	11.73	12.13	11.68	11.97	57,989	+0.27(+2.30%)
Feb 01, 2005	11.69	11.85	11.64	11.71	46,634	+0.12(+1.00%)
Jan 31, 2005	11.47	11.65	11.44	11.59	60,016	+0.21(+1.89%)
Jan 28, 2005	11.05	11.40	11.04	11.38	78,670	+0.35(+3.20%)
Jan 27, 2005	10.90	11.06	10.90	11.02	25,953	+0.16(+1.45%)
Jan 26, 2005	10.71	10.92	10.71	10.87	24,331	+0.16(+1.47%)
Jan 25, 2005	10.42	10.72	10.42	10.71	66,504	+0.23(+2.16%)
Jan 24, 2005	10.74	10.78	10.48	10.48	72,182	-0.26(-2.46%)
Jan 21, 2005	10.96	11.17	10.71	10.74	70,154	-0.18(-1.65%)
Jan 20, 2005	11.07	11.10	10.92	10.92	31,224	-0.17(-1.56%)
Jan 19, 2005	11.06	11.31	11.00	11.10	40,957	+0.09(+0.85%)
Jan 18, 2005	10.62	11.04	10.60	11.00	48,662	+0.39(+3.65%)
Jan 14, 2005	10.64	10.83	10.62	10.62	19,059	-0.02(-0.16%)
Jan 13, 2005	10.66	11.00	10.60	10.63	109,084	-0.02(-0.21%)
Jan 12, 2005	10.06	10.69	10.05	10.66	72,993	+0.54(+5.39%)
Jan 11, 2005	10.09	10.14	10.04	10.11	330,091	-0.01(-0.07%)
Jan 10, 2005	9.987	10.17	9.987	10.12	676,809	+0.13(+1.31%)
Jan 07, 2005	10.000	10.05	9.963	9.987	2,064,896	-0.06(-0.61%)
Jan 06, 2005	9.987	10.05	9.876	10.05	15,815	+0.04(+0.42%)
Jan 05, 2005	10.08	10.42	9.990	10.01	96,918	-0.02(-0.20%)
Jan 04, 2005	10.11	10.11	9.889	10.03	180,860	+0.10(+0.97%)

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.