Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.78	10.89	10.70	10.75	3,900,581	+0.01(+0.09%)
Mar 30, 2005	10.67	10.82	10.60	10.74	5,644,576	+0.11(+1.01%)
Mar 29, 2005	10.85	10.91	10.58	10.63	6,333,838	-0.30(-2.73%)
Mar 28, 2005	10.96	11.03	10.92	10.93	3,052,444	-0.03(-0.26%)
Mar 24, 2005	10.93	11.05	10.93	10.96	3,298,005	+0.04(+0.41%)
Mar 23, 2005	10.98	11.05	10.89	10.91	4,012,638	-0.08(-0.72%)
Mar 22, 2005	11.06	11.17	10.99	10.99	3,445,402	-0.05(-0.48%)
Mar 21, 2005	10.93	11.09	10.92	11.04	3,740,800	+0.12(+1.06%)
Mar 18, 2005	10.99	11.01	10.86	10.93	5,179,430	-0.06(-0.53%)
Mar 17, 2005	11.01	11.06	10.91	10.99	2,994,452	+0.04(+0.35%)
Mar 16, 2005	11.04	11.07	10.91	10.95	3,205,278	-0.13(-1.14%)
Mar 15, 2005	11.25	11.31	11.07	11.07	3,198,029	-0.18(-1.59%)
Mar 14, 2005	11.13	11.31	11.13	11.25	3,047,612	+0.13(+1.21%)
Mar 11, 2005	11.17	11.24	11.09	11.12	3,403,418	-0.06(-0.50%)
Mar 10, 2005	11.08	11.26	11.07	11.18	3,020,428	+0.05(+0.43%)
Mar 09, 2005	11.18	11.25	11.12	11.13	3,745,935	-0.05(-0.47%)
Mar 08, 2005	11.17	11.23	11.12	11.18	3,555,346	+0.02(+0.15%)
Mar 07, 2005	11.11	11.28	11.11	11.16	3,897,862	+0.10(+0.87%)
Mar 04, 2005	11.02	11.11	10.97	11.07	4,308,641	+0.14(+1.27%)
Mar 03, 2005	10.97	11.02	10.92	10.93	4,152,786	-0.03(-0.32%)
Mar 02, 2005	10.91	11.02	10.83	10.96	3,442,684	+0.02(+0.21%)
Mar 01, 2005	11.00	11.07	10.92	10.94	4,867,118	-0.04(-0.35%)
Feb 28, 2005	11.05	11.15	10.94	10.98	3,571,354	-0.07(-0.60%)
Feb 25, 2005	10.97	11.09	10.91	11.04	3,662,873	+0.05(+0.42%)
Feb 24, 2005	10.87	11.02	10.82	11.00	3,409,459	+0.15(+1.42%)
Feb 23, 2005	10.87	10.95	10.84	10.84	3,568,031	-0.00(-0.03%)
Feb 22, 2005	11.10	11.13	10.82	10.85	4,526,111	-0.23(-2.06%)
Feb 18, 2005	11.12	11.15	11.04	11.08	4,564,169	-0.01(-0.06%)
Feb 17, 2005	11.26	11.28	11.08	11.08	4,657,802	-0.20(-1.80%)
Feb 16, 2005	11.24	11.37	11.17	11.29	3,195,311	+0.03(+0.25%)
Feb 15, 2005	11.23	11.33	11.19	11.26	2,814,737	+0.03(+0.28%)
Feb 14, 2005	11.30	11.34	11.19	11.23	2,878,770	-0.07(-0.62%)
Feb 11, 2005	11.21	11.34	11.18	11.30	4,164,868	+0.08(+0.75%)
Feb 10, 2005	11.24	11.27	11.18	11.21	2,988,713	+0.01(+0.10%)
Feb 09, 2005	11.34	11.34	11.14	11.20	3,642,938	-0.17(-1.51%)
Feb 08, 2005	11.28	11.46	11.27	11.37	3,128,257	+0.06(+0.56%)
Feb 07, 2005	11.37	11.41	11.30	11.31	3,195,311	-0.07(-0.60%)
Feb 04, 2005	11.30	11.42	11.28	11.38	4,030,459	+0.04(+0.35%)
Feb 03, 2005	11.26	11.35	11.24	11.34	3,382,577	+0.07(+0.60%)
Feb 02, 2005	11.33	11.36	11.21	11.27	4,118,958	-0.05(-0.45%)
Feb 01, 2005	11.13	11.39	11.03	11.32	7,333,599	+0.19(+1.71%)
Jan 31, 2005	10.94	11.16	10.92	11.13	4,769,860	+0.30(+2.81%)
Jan 28, 2005	10.90	10.98	10.81	10.83	5,479,661	-0.04(-0.40%)
Jan 27, 2005	10.84	10.94	10.75	10.87	5,081,870	-0.08(-0.71%)
Jan 26, 2005	10.95	11.02	10.91	10.95	3,661,967	+0.02(+0.20%)
Jan 25, 2005	10.81	10.96	10.78	10.93	3,485,574	+0.15(+1.40%)
Jan 24, 2005	10.82	10.90	10.73	10.78	4,097,512	-0.02(-0.15%)
Jan 21, 2005	10.89	10.96	10.79	10.79	5,273,063	-0.14(-1.27%)
Jan 20, 2005	11.12	11.12	10.93	10.93	3,780,065	-0.21(-1.90%)
Jan 19, 2005	11.29	11.29	11.13	11.14	3,545,378	-0.14(-1.20%)
Jan 18, 2005	11.16	11.32	11.07	11.28	4,462,380	+0.05(+0.47%)
Jan 14, 2005	11.09	11.27	11.09	11.23	3,234,576	+0.17(+1.53%)
Jan 13, 2005	11.19	11.19	11.01	11.06	2,672,777	-0.13(-1.20%)
Jan 12, 2005	11.21	11.22	10.98	11.19	5,027,502	-0.04(-0.35%)
Jan 11, 2005	11.26	11.37	11.22	11.23	7,331,787	+0.09(+0.82%)
Jan 10, 2005	11.11	11.20	11.04	11.14	3,643,240	+0.03(+0.24%)
Jan 07, 2005	11.22	11.24	11.02	11.11	3,355,997	-0.10(-0.89%)
Jan 06, 2005	11.12	11.33	11.11	11.21	5,205,104	+0.07(+0.65%)
Jan 05, 2005	11.23	11.29	11.14	11.14	4,644,512	-0.10(-0.90%)
Jan 04, 2005	11.40	11.42	11.23	11.24	5,524,967	-0.13(-1.17%)

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.