Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.56	11.63	11.41	11.50	634,546	-0.05(-0.45%)
Mar 30, 2005	11.28	11.55	11.27	11.55	454,913	+0.27(+2.43%)
Mar 29, 2005	11.29	11.52	11.24	11.27	673,272	-0.04(-0.34%)
Mar 28, 2005	11.36	11.45	11.29	11.31	563,160	-0.03(-0.23%)
Mar 24, 2005	11.33	11.51	11.33	11.34	441,383	+0.00(+0.04%)
Mar 23, 2005	11.23	11.47	11.02	11.33	740,226	+0.01(+0.11%)
Mar 22, 2005	11.51	11.66	11.28	11.32	649,943	-0.21(-1.79%)
Mar 21, 2005	11.53	11.54	11.38	11.53	621,015	-0.04(-0.33%)
Mar 18, 2005	11.72	11.72	11.41	11.56	1,158,047	-0.04(-0.37%)
Mar 17, 2005	11.53	11.63	11.51	11.61	1,384,804	+0.11(+0.93%)
Mar 16, 2005	11.62	11.67	11.48	11.50	597,920	-0.14(-1.18%)
Mar 15, 2005	11.64	11.86	11.54	11.64	742,326	+0.01(+0.11%)
Mar 14, 2005	11.47	11.67	11.45	11.63	495,739	+0.20(+1.73%)
Mar 11, 2005	11.56	11.62	11.38	11.43	674,205	-0.14(-1.19%)
Mar 10, 2005	11.45	11.59	11.40	11.56	651,576	+0.19(+1.66%)
Mar 09, 2005	11.62	11.68	11.32	11.38	1,075,463	-0.22(-1.92%)
Mar 08, 2005	11.75	11.80	11.54	11.60	601,419	-0.18(-1.49%)
Mar 07, 2005	11.69	11.90	11.60	11.78	586,722	+0.11(+0.96%)
Mar 04, 2005	11.38	11.69	11.37	11.66	750,024	+0.29(+2.52%)
Mar 03, 2005	11.32	11.41	11.26	11.38	485,708	+0.12(+1.10%)
Mar 02, 2005	11.29	11.40	11.20	11.25	879,966	-0.04(-0.34%)
Mar 01, 2005	11.06	11.29	11.06	11.29	760,755	+0.24(+2.13%)
Feb 28, 2005	11.21	11.23	10.97	11.05	1,169,478	-0.21(-1.86%)
Feb 25, 2005	10.98	11.27	10.97	11.27	474,743	+0.28(+2.58%)
Feb 24, 2005	11.10	11.10	10.97	10.98	791,783	-0.09(-0.81%)
Feb 23, 2005	11.16	11.22	11.04	11.07	819,078	+0.06(+0.54%)
Feb 22, 2005	11.34	11.34	11.01	11.01	1,035,104	-0.40(-3.53%)
Feb 18, 2005	11.47	11.47	11.27	11.41	1,440,560	-0.06(-0.49%)
Feb 17, 2005	11.60	11.62	11.43	11.47	752,590	-0.13(-1.15%)
Feb 16, 2005	11.39	11.64	11.34	11.60	734,860	+0.19(+1.65%)
Feb 15, 2005	11.32	11.41	11.29	11.41	881,133	+0.11(+0.95%)
Feb 14, 2005	11.27	11.32	11.16	11.31	736,260	+0.02(+0.19%)
Feb 11, 2005	10.87	11.29	10.81	11.29	1,869,812	+0.41(+3.78%)
Feb 10, 2005	10.84	10.88	10.76	10.87	677,238	+0.03(+0.24%)
Feb 09, 2005	10.72	10.88	10.71	10.85	817,911	+0.17(+1.57%)
Feb 08, 2005	10.69	10.75	10.67	10.68	425,986	-0.06(-0.52%)
Feb 07, 2005	10.69	10.80	10.67	10.74	579,023	+0.02(+0.20%)
Feb 04, 2005	10.50	10.72	10.50	10.72	1,153,614	+0.26(+2.46%)
Feb 03, 2005	10.42	10.53	10.41	10.46	609,817	-0.18(-1.73%)
Feb 02, 2005	10.57	10.68	10.55	10.64	1,111,156	+0.06(+0.53%)
Feb 01, 2005	10.53	10.66	10.51	10.59	633,146	+0.09(+0.82%)
Jan 31, 2005	10.57	10.63	10.41	10.50	750,257	-0.03(-0.24%)
Jan 28, 2005	10.59	10.62	10.40	10.53	547,762	+0.02(+0.20%)
Jan 27, 2005	10.59	10.66	10.42	10.51	437,417	-0.13(-1.25%)
Jan 26, 2005	10.57	10.64	10.49	10.64	1,168,078	+0.14(+1.31%)
Jan 25, 2005	10.78	10.85	10.50	10.50	959,285	-0.29(-2.66%)
Jan 24, 2005	10.87	10.93	10.70	10.79	908,194	-0.03(-0.32%)
Jan 21, 2005	10.86	10.96	10.80	10.82	697,301	+0.00(+0.00%)
Jan 20, 2005	10.93	10.98	10.82	10.82	1,050,734	-0.12(-1.06%)
Jan 19, 2005	10.85	11.07	10.74	10.94	1,067,064	+0.10(+0.95%)
Jan 18, 2005	10.66	10.85	10.61	10.84	743,492	+0.11(+1.04%)
Jan 14, 2005	10.75	10.81	10.67	10.72	397,524	+0.04(+0.40%)
Jan 13, 2005	10.61	10.83	10.56	10.68	851,972	+0.06(+0.56%)
Jan 12, 2005	10.63	10.69	10.42	10.62	778,252	-0.05(-0.48%)
Jan 11, 2005	10.72	10.75	10.63	10.67	851,738	-0.12(-1.15%)
Jan 10, 2005	10.84	10.87	10.75	10.80	1,104,624	-0.05(-0.43%)
Jan 07, 2005	10.95	11.06	10.67	10.84	1,204,938	-0.09(-0.82%)
Jan 06, 2005	10.88	11.07	10.84	10.93	1,163,879	+0.05(+0.47%)
Jan 05, 2005	11.36	11.37	10.88	10.88	1,280,290	-0.54(-4.73%)
Jan 04, 2005	11.71	11.71	11.39	11.42	1,086,427	-0.27(-2.27%)

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.