Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.93	10.96	10.84	10.93	77,111	-0.04(-0.40%)
Mar 30, 2005	10.93	11.03	10.91	10.97	88,304	+0.14(+1.26%)
Mar 29, 2005	10.89	10.97	10.80	10.83	87,061	-0.13(-1.21%)
Mar 28, 2005	10.95	10.99	10.91	10.97	60,196	-0.02(-0.22%)
Mar 24, 2005	10.97	11.02	10.89	10.99	59,699	-0.02(-0.15%)
Mar 23, 2005	11.03	11.03	10.95	11.01	49,749	-0.17(-1.55%)
Mar 22, 2005	11.30	11.40	11.12	11.18	77,360	-0.09(-0.82%)
Mar 21, 2005	11.29	11.32	11.22	11.27	82,832	-0.10(-0.88%)
Mar 18, 2005	11.39	11.43	11.33	11.37	63,181	-0.09(-0.77%)
Mar 17, 2005	11.50	11.53	11.40	11.46	315,410	-0.04(-0.35%)
Mar 16, 2005	11.58	11.60	11.48	11.50	27,362	-0.06(-0.49%)
Mar 15, 2005	11.60	11.62	11.55	11.56	148,252	-0.07(-0.59%)
Mar 14, 2005	11.64	11.67	11.57	11.63	56,465	+0.06(+0.52%)
Mar 11, 2005	11.69	11.72	11.55	11.57	48,256	-0.11(-0.96%)
Mar 10, 2005	11.70	11.70	11.46	11.68	86,563	-0.05(-0.41%)
Mar 09, 2005	11.78	11.81	11.71	11.73	51,987	-0.06(-0.55%)
Mar 08, 2005	11.80	11.84	11.77	11.79	204,220	-0.01(-0.07%)
Mar 07, 2005	11.76	11.83	11.68	11.80	339,289	+0.11(+0.93%)
Mar 04, 2005	11.71	11.76	11.66	11.69	257,203	+0.04(+0.31%)
Mar 03, 2005	11.78	11.78	11.63	11.65	106,463	-0.19(-1.63%)
Mar 02, 2005	11.92	11.92	11.80	11.85	100,244	-0.19(-1.57%)
Mar 01, 2005	12.01	12.12	11.94	12.04	102,483	+0.05(+0.40%)
Feb 28, 2005	12.02	12.05	11.80	11.99	312,425	+0.16(+1.33%)
Feb 25, 2005	11.78	11.91	11.74	11.83	84,573	-0.18(-1.51%)
Feb 24, 2005	11.88	12.01	11.72	12.01	169,893	+0.65(+5.69%)
Feb 23, 2005	11.38	11.45	11.31	11.37	54,972	-0.05(-0.42%)
Feb 22, 2005	11.45	11.53	11.41	11.41	213,424	-0.02(-0.14%)
Feb 18, 2005	11.42	11.48	11.34	11.43	36,316	+0.09(+0.78%)
Feb 17, 2005	11.43	11.43	11.26	11.34	180,838	+0.01(+0.11%)
Feb 16, 2005	11.34	11.40	11.30	11.33	65,917	-0.06(-0.49%)
Feb 15, 2005	11.35	11.46	11.33	11.39	63,679	+0.12(+1.07%)
Feb 14, 2005	11.29	11.36	11.24	11.26	95,269	+0.07(+0.61%)
Feb 11, 2005	11.18	11.24	11.14	11.20	36,565	+0.04(+0.32%)
Feb 10, 2005	11.15	11.22	11.14	11.16	38,555	+0.07(+0.65%)
Feb 09, 2005	11.07	11.21	11.07	11.09	100,244	+0.15(+1.40%)
Feb 08, 2005	10.89	11.04	10.89	10.93	82,583	+0.09(+0.82%)
Feb 07, 2005	10.85	10.92	10.77	10.85	38,058	+0.06(+0.56%)
Feb 04, 2005	10.76	10.85	10.73	10.79	72,136	+0.10(+0.90%)
Feb 03, 2005	10.65	10.69	10.60	10.69	75,867	-0.08(-0.75%)
Feb 02, 2005	10.79	10.79	10.69	10.77	78,603	-0.06(-0.56%)
Feb 01, 2005	10.79	10.83	10.73	10.83	114,423	-0.01(-0.11%)
Jan 31, 2005	10.81	10.92	10.81	10.84	127,109	+0.07(+0.63%)
Jan 28, 2005	10.81	10.83	10.74	10.77	162,182	+0.12(+1.13%)
Jan 27, 2005	10.76	10.76	10.59	10.65	146,511	-0.12(-1.16%)
Jan 26, 2005	10.76	10.80	10.73	10.78	63,679	+0.17(+1.59%)
Jan 25, 2005	10.60	10.64	10.56	10.61	81,837	+0.08(+0.76%)
Jan 24, 2005	10.56	10.59	10.47	10.53	98,254	+0.03(+0.27%)
Jan 21, 2005	10.35	10.50	10.34	10.50	181,584	+0.35(+3.45%)
Jan 20, 2005	10.09	10.21	10.07	10.15	58,206	+0.02(+0.24%)
Jan 19, 2005	10.15	10.22	10.09	10.13	202,230	-0.04(-0.40%)
Jan 18, 2005	10.11	10.18	10.07	10.17	76,116	+0.06(+0.56%)
Jan 14, 2005	10.12	10.17	10.05	10.11	26,118	-0.09(-0.91%)
Jan 13, 2005	10.23	10.29	10.17	10.20	48,754	-0.12(-1.21%)
Jan 12, 2005	10.23	10.36	10.23	10.33	37,560	+0.24(+2.39%)
Jan 11, 2005	10.05	10.15	10.05	10.09	46,266	-0.08(-0.75%)
Jan 10, 2005	10.20	10.31	10.07	10.16	227,105	-0.02(-0.20%)
Jan 07, 2005	10.30	10.30	10.11	10.18	83,329	-0.10(-0.98%)
Jan 06, 2005	10.27	10.33	10.17	10.28	59,201	-0.14(-1.39%)
Jan 05, 2005	10.43	10.57	10.37	10.43	61,937	-0.09(-0.88%)
Jan 04, 2005	10.60	10.63	10.42	10.52	136,064	-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.