Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.93	10.97	10.85	10.93	77,060	-0.04(-0.40%)
Mar 30, 2005	10.94	11.03	10.92	10.98	88,246	+0.14(+1.26%)
Mar 29, 2005	10.89	10.97	10.81	10.84	87,003	-0.13(-1.21%)
Mar 28, 2005	10.96	11.00	10.92	10.97	60,156	-0.02(-0.22%)
Mar 24, 2005	10.98	11.02	10.90	11.00	59,659	-0.02(-0.15%)
Mar 23, 2005	11.04	11.04	10.96	11.01	49,716	-0.17(-1.55%)
Mar 22, 2005	11.31	11.40	11.12	11.19	77,308	-0.09(-0.82%)
Mar 21, 2005	11.30	11.33	11.22	11.28	82,777	-0.10(-0.88%)
Mar 18, 2005	11.40	11.43	11.34	11.38	63,139	-0.09(-0.77%)
Mar 17, 2005	11.51	11.53	11.40	11.47	315,200	-0.04(-0.35%)
Mar 16, 2005	11.59	11.61	11.49	11.51	27,343	-0.06(-0.49%)
Mar 15, 2005	11.61	11.63	11.55	11.57	148,154	-0.07(-0.59%)
Mar 14, 2005	11.65	11.67	11.58	11.63	56,427	+0.06(+0.52%)
Mar 11, 2005	11.69	11.73	11.56	11.57	48,224	-0.11(-0.96%)
Mar 10, 2005	11.71	11.71	11.47	11.69	86,506	-0.05(-0.41%)
Mar 09, 2005	11.78	11.82	11.72	11.73	51,953	-0.06(-0.55%)
Mar 08, 2005	11.81	11.85	11.77	11.80	204,085	-0.01(-0.07%)
Mar 07, 2005	11.77	11.84	11.69	11.81	339,064	+0.11(+0.93%)
Mar 04, 2005	11.72	11.77	11.67	11.70	257,032	+0.04(+0.31%)
Mar 03, 2005	11.79	11.79	11.63	11.66	106,392	-0.19(-1.63%)
Mar 02, 2005	11.92	11.93	11.81	11.86	100,178	-0.19(-1.57%)
Mar 01, 2005	12.02	12.13	11.95	12.04	102,415	+0.05(+0.40%)
Feb 28, 2005	12.03	12.06	11.81	12.00	312,217	+0.16(+1.33%)
Feb 25, 2005	11.79	11.92	11.75	11.84	84,517	-0.18(-1.51%)
Feb 24, 2005	11.89	12.02	11.73	12.02	169,780	+0.65(+5.70%)
Feb 23, 2005	11.39	11.45	11.32	11.37	54,936	-0.05(-0.42%)
Feb 22, 2005	11.46	11.53	11.41	11.42	213,282	-0.02(-0.14%)
Feb 18, 2005	11.42	11.49	11.34	11.44	36,292	+0.09(+0.78%)
Feb 17, 2005	11.44	11.44	11.26	11.35	180,718	+0.01(+0.11%)
Feb 16, 2005	11.34	11.40	11.30	11.34	65,873	-0.06(-0.50%)
Feb 15, 2005	11.36	11.47	11.34	11.39	63,636	+0.12(+1.07%)
Feb 14, 2005	11.30	11.36	11.24	11.27	95,206	+0.07(+0.61%)
Feb 11, 2005	11.18	11.25	11.14	11.20	36,541	+0.04(+0.32%)
Feb 10, 2005	11.16	11.22	11.15	11.17	38,530	+0.07(+0.65%)
Feb 09, 2005	11.07	11.22	11.07	11.10	100,178	+0.15(+1.40%)
Feb 08, 2005	10.90	11.05	10.90	10.94	82,528	+0.09(+0.82%)
Feb 07, 2005	10.86	10.93	10.78	10.85	38,032	+0.06(+0.56%)
Feb 04, 2005	10.77	10.86	10.74	10.79	72,088	+0.10(+0.90%)
Feb 03, 2005	10.66	10.70	10.60	10.70	75,817	-0.08(-0.75%)
Feb 02, 2005	10.80	10.80	10.69	10.78	78,551	-0.06(-0.56%)
Feb 01, 2005	10.79	10.84	10.74	10.84	114,347	-0.01(-0.11%)
Jan 31, 2005	10.82	10.93	10.82	10.85	127,024	+0.07(+0.63%)
Jan 28, 2005	10.82	10.83	10.74	10.78	162,074	+0.12(+1.13%)
Jan 27, 2005	10.77	10.77	10.60	10.66	146,414	-0.12(-1.16%)
Jan 26, 2005	10.77	10.81	10.74	10.79	63,636	+0.17(+1.59%)
Jan 25, 2005	10.61	10.65	10.57	10.62	81,783	+0.08(+0.76%)
Jan 24, 2005	10.57	10.60	10.48	10.54	98,189	+0.03(+0.27%)
Jan 21, 2005	10.36	10.51	10.34	10.51	181,464	+0.35(+3.44%)
Jan 20, 2005	10.10	10.22	10.08	10.16	58,167	+0.02(+0.24%)
Jan 19, 2005	10.16	10.23	10.09	10.13	202,096	-0.04(-0.40%)
Jan 18, 2005	10.12	10.19	10.08	10.17	76,065	+0.06(+0.56%)
Jan 14, 2005	10.13	10.18	10.06	10.12	26,101	-0.09(-0.91%)
Jan 13, 2005	10.23	10.30	10.18	10.21	48,721	-0.12(-1.21%)
Jan 12, 2005	10.24	10.37	10.24	10.33	37,535	+0.24(+2.39%)
Jan 11, 2005	10.06	10.16	10.06	10.09	46,236	-0.08(-0.75%)
Jan 10, 2005	10.21	10.32	10.08	10.17	226,954	-0.02(-0.20%)
Jan 07, 2005	10.31	10.31	10.12	10.19	83,274	-0.10(-0.98%)
Jan 06, 2005	10.28	10.34	10.18	10.29	59,162	-0.14(-1.39%)
Jan 05, 2005	10.44	10.58	10.38	10.44	61,896	-0.09(-0.88%)
Jan 04, 2005	10.61	10.64	10.42	10.53	135,973	-0.23(-2.09%)

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.