Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.71	10.75	10.63	10.71	78,651	-0.04(-0.40%)
Mar 30, 2005	10.72	10.81	10.70	10.76	90,068	+0.13(+1.26%)
Mar 29, 2005	10.67	10.75	10.59	10.62	88,800	-0.13(-1.21%)
Mar 28, 2005	10.74	10.78	10.70	10.75	61,398	-0.02(-0.22%)
Mar 24, 2005	10.76	10.80	10.68	10.78	60,891	-0.02(-0.15%)
Mar 23, 2005	10.82	10.82	10.74	10.79	50,742	-0.17(-1.55%)
Mar 22, 2005	11.08	11.17	10.90	10.96	78,905	-0.09(-0.82%)
Mar 21, 2005	11.07	11.10	11.00	11.05	84,486	-0.10(-0.88%)
Mar 18, 2005	11.17	11.20	11.11	11.15	64,443	-0.09(-0.77%)
Mar 17, 2005	11.28	11.30	11.17	11.24	321,710	-0.04(-0.35%)
Mar 16, 2005	11.35	11.38	11.25	11.28	27,908	-0.06(-0.49%)
Mar 15, 2005	11.37	11.39	11.32	11.33	151,213	-0.07(-0.59%)
Mar 14, 2005	11.41	11.44	11.34	11.40	57,593	+0.06(+0.52%)
Mar 11, 2005	11.46	11.49	11.32	11.34	49,220	-0.11(-0.96%)
Mar 10, 2005	11.47	11.47	11.23	11.45	88,292	-0.05(-0.41%)
Mar 09, 2005	11.54	11.58	11.48	11.50	53,026	-0.06(-0.54%)
Mar 08, 2005	11.57	11.61	11.54	11.56	208,299	-0.01(-0.07%)
Mar 07, 2005	11.53	11.60	11.45	11.57	346,066	+0.11(+0.93%)
Mar 04, 2005	11.48	11.53	11.43	11.46	262,340	+0.04(+0.31%)
Mar 03, 2005	11.55	11.55	11.40	11.43	108,589	-0.19(-1.63%)
Mar 02, 2005	11.68	11.69	11.57	11.62	102,246	-0.19(-1.57%)
Mar 01, 2005	11.77	11.89	11.71	11.80	104,530	+0.05(+0.40%)
Feb 28, 2005	11.78	11.81	11.57	11.75	318,665	+0.15(+1.33%)
Feb 25, 2005	11.55	11.67	11.51	11.60	86,262	-0.18(-1.51%)
Feb 24, 2005	11.65	11.78	11.49	11.78	173,287	+0.63(+5.70%)
Feb 23, 2005	11.16	11.22	11.09	11.14	56,070	-0.05(-0.42%)
Feb 22, 2005	11.23	11.30	11.18	11.19	217,687	-0.02(-0.14%)
Feb 18, 2005	11.19	11.25	11.11	11.21	37,042	+0.09(+0.78%)
Feb 17, 2005	11.21	11.21	11.04	11.12	184,450	+0.01(+0.11%)
Feb 16, 2005	11.11	11.17	11.08	11.11	67,234	-0.06(-0.49%)
Feb 15, 2005	11.13	11.23	11.11	11.16	64,950	+0.12(+1.07%)
Feb 14, 2005	11.07	11.13	11.02	11.04	97,172	+0.07(+0.61%)
Feb 11, 2005	10.96	11.02	10.92	10.98	37,296	+0.04(+0.32%)
Feb 10, 2005	10.93	11.00	10.92	10.94	39,325	+0.07(+0.65%)
Feb 09, 2005	10.85	10.99	10.85	10.87	102,246	+0.15(+1.40%)
Feb 08, 2005	10.68	10.82	10.68	10.72	84,233	+0.09(+0.82%)
Feb 07, 2005	10.64	10.70	10.56	10.63	38,818	+0.06(+0.56%)
Feb 04, 2005	10.55	10.64	10.52	10.57	73,577	+0.09(+0.90%)
Feb 03, 2005	10.44	10.48	10.39	10.48	77,382	-0.08(-0.75%)
Feb 02, 2005	10.58	10.58	10.48	10.56	80,173	-0.06(-0.56%)
Feb 01, 2005	10.57	10.62	10.52	10.62	116,708	-0.01(-0.11%)
Jan 31, 2005	10.60	10.71	10.60	10.63	129,648	+0.07(+0.63%)
Jan 28, 2005	10.60	10.61	10.53	10.56	165,421	+0.12(+1.13%)
Jan 27, 2005	10.55	10.55	10.38	10.44	149,437	-0.12(-1.16%)
Jan 26, 2005	10.55	10.59	10.52	10.57	64,950	+0.17(+1.59%)
Jan 25, 2005	10.39	10.43	10.35	10.40	83,472	+0.08(+0.76%)
Jan 24, 2005	10.36	10.38	10.27	10.32	100,217	+0.03(+0.27%)
Jan 21, 2005	10.15	10.29	10.13	10.29	185,211	+0.34(+3.45%)
Jan 20, 2005	9.897	10.01	9.877	9.952	59,369	+0.02(+0.24%)
Jan 19, 2005	9.956	10.02	9.889	9.928	206,269	-0.04(-0.40%)
Jan 18, 2005	9.913	9.980	9.873	9.968	77,636	+0.06(+0.56%)
Jan 14, 2005	9.925	9.972	9.858	9.913	26,640	-0.09(-0.91%)
Jan 13, 2005	10.03	10.09	9.972	10.00	49,728	-0.12(-1.21%)
Jan 12, 2005	10.03	10.16	10.03	10.13	38,310	+0.24(+2.39%)
Jan 11, 2005	9.854	9.956	9.854	9.889	47,190	-0.07(-0.75%)
Jan 10, 2005	10.00	10.11	9.873	9.964	231,641	-0.02(-0.20%)
Jan 07, 2005	10.10	10.10	9.913	9.984	84,994	-0.10(-0.98%)
Jan 06, 2005	10.07	10.13	9.972	10.08	60,384	-0.14(-1.39%)
Jan 05, 2005	10.23	10.37	10.17	10.22	63,174	-0.09(-0.88%)
Jan 04, 2005	10.39	10.42	10.21	10.31	138,781	-0.22(-2.10%)

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.