Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	12.75	12.79	12.66	12.76	19,158	+0.04(+0.31%)
Mar 30, 2005	12.69	12.79	12.66	12.72	44,955	+0.21(+1.64%)
Mar 29, 2005	12.53	12.66	12.51	12.52	73,919	+0.03(+0.21%)
Mar 28, 2005	12.56	12.56	12.49	12.49	5,430	-0.02(-0.16%)
Mar 24, 2005	12.55	12.63	12.46	12.51	37,412	+0.59(+4.95%)
Mar 23, 2005	11.89	11.95	11.85	11.92	29,266	-0.13(-1.10%)
Mar 22, 2005	12.18	12.23	12.04	12.05	23,684	-0.16(-1.30%)
Mar 21, 2005	12.33	12.33	12.10	12.21	32,283	-0.05(-0.43%)
Mar 18, 2005	12.34	12.34	12.23	12.26	9,956	-0.17(-1.33%)
Mar 17, 2005	12.39	12.50	12.38	12.43	125,210	-0.07(-0.53%)
Mar 16, 2005	12.59	12.59	12.40	12.50	203,203	-0.33(-2.58%)
Mar 15, 2005	12.89	12.93	12.79	12.83	21,270	+0.02(+0.16%)
Mar 14, 2005	12.76	12.81	12.71	12.81	20,969	-0.13(-0.97%)
Mar 11, 2005	12.93	12.97	12.89	12.93	23,533	+0.07(+0.57%)
Mar 10, 2005	12.85	12.88	12.77	12.86	17,197	+0.01(+0.10%)
Mar 09, 2005	12.87	12.88	12.80	12.85	37,412	-0.15(-1.12%)
Mar 08, 2005	12.96	13.00	12.91	12.99	85,233	+0.20(+1.55%)
Mar 07, 2005	12.81	12.87	12.72	12.79	18,253	-0.01(-0.10%)
Mar 04, 2005	12.73	12.86	12.73	12.81	46,614	+0.18(+1.42%)
Mar 03, 2005	12.52	12.67	12.52	12.63	11,012	+0.27(+2.20%)
Mar 02, 2005	12.43	12.50	12.35	12.36	20,516	-0.06(-0.48%)
Mar 01, 2005	12.25	12.42	12.25	12.42	16,745	+0.27(+2.18%)
Feb 28, 2005	12.17	12.19	12.10	12.15	17,046	+0.06(+0.49%)
Feb 25, 2005	11.97	12.10	11.97	12.09	15,839	+0.27(+2.24%)
Feb 24, 2005	11.77	11.87	11.73	11.83	16,895	+0.17(+1.42%)
Feb 23, 2005	11.63	11.69	11.58	11.66	8,749	-0.01(-0.06%)
Feb 22, 2005	11.73	11.81	11.67	11.67	21,421	-0.09(-0.79%)
Feb 18, 2005	11.79	11.81	11.71	11.76	9,805	+0.02(+0.17%)
Feb 17, 2005	11.79	11.82	11.73	11.74	13,878	-0.01(-0.06%)
Feb 16, 2005	11.74	11.81	11.67	11.75	15,236	-0.17(-1.45%)
Feb 15, 2005	11.83	11.92	11.77	11.92	10,861	+0.01(+0.06%)
Feb 14, 2005	11.93	11.95	11.88	11.91	11,314	+0.05(+0.39%)
Feb 11, 2005	11.79	11.92	11.70	11.87	26,249	+0.02(+0.17%)
Feb 10, 2005	11.77	11.85	11.76	11.85	1,810	+0.17(+1.42%)
Feb 09, 2005	11.76	11.76	11.67	11.68	18,706	-0.13(-1.07%)
Feb 08, 2005	11.82	11.83	11.79	11.81	4,525	-0.10(-0.84%)
Feb 07, 2005	11.96	11.96	11.79	11.91	50,235	+0.05(+0.39%)
Feb 04, 2005	11.83	11.95	11.81	11.86	17,046	+0.09(+0.79%)
Feb 03, 2005	11.83	11.83	11.69	11.77	23,231	-0.01(-0.11%)
Feb 02, 2005	11.86	11.87	11.73	11.78	12,370	+0.04(+0.34%)
Feb 01, 2005	11.59	11.80	11.59	11.74	14,331	+0.18(+1.55%)
Jan 31, 2005	11.58	11.58	11.56	11.56	13,727	+0.05(+0.46%)
Jan 28, 2005	11.41	11.51	11.40	11.51	74,975	+0.11(+0.99%)
Jan 27, 2005	11.43	11.48	11.34	11.39	27,908	-0.06(-0.52%)
Jan 26, 2005	11.41	11.45	11.33	11.45	19,158	+0.13(+1.11%)
Jan 25, 2005	11.24	11.45	11.24	11.33	150,253	+0.21(+1.91%)
Jan 24, 2005	11.16	11.23	11.10	11.12	63,661	+0.17(+1.51%)
Jan 21, 2005	11.08	11.19	10.92	10.95	19,913	-0.19(-1.67%)
Jan 20, 2005	11.10	11.16	11.06	11.14	8,749	+0.02(+0.18%)
Jan 19, 2005	11.24	11.24	11.10	11.12	5,883	-0.06(-0.53%)
Jan 18, 2005	11.04	11.20	11.03	11.18	10,258	-0.03(-0.24%)
Jan 14, 2005	11.20	11.24	11.10	11.20	19,762	-0.13(-1.11%)
Jan 13, 2005	11.38	11.41	11.28	11.33	16,292	-0.08(-0.70%)
Jan 12, 2005	11.45	11.47	11.36	11.41	18,404	-0.07(-0.63%)
Jan 11, 2005	11.46	11.52	11.32	11.48	202,902	-0.19(-1.65%)
Jan 10, 2005	11.61	11.69	11.57	11.67	21,270	+0.14(+1.21%)
Jan 07, 2005	11.67	11.69	11.51	11.53	14,482	-0.06(-0.51%)
Jan 06, 2005	11.66	11.69	11.46	11.59	36,959	+0.27(+2.40%)
Jan 05, 2005	11.47	11.49	11.31	11.32	59,135	-0.05(-0.47%)
Jan 04, 2005	11.65	11.73	11.30	11.38	89,457	+0.04(+0.35%)

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.