Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.73	12.08	11.73	12.08	781,221	+0.43(+3.71%)
Mar 30, 2005	11.73	11.83	11.46	11.65	1,114,538	-0.12(-1.00%)
Mar 29, 2005	11.99	12.01	11.73	11.76	670,513	-0.25(-2.06%)
Mar 28, 2005	11.95	12.06	11.73	12.01	1,070,971	+0.01(+0.11%)
Mar 24, 2005	11.84	12.18	11.84	12.00	1,059,035	+0.19(+1.65%)
Mar 23, 2005	12.06	12.28	11.71	11.80	1,516,487	-0.24(-2.00%)
Mar 22, 2005	12.43	12.53	12.04	12.04	1,206,148	-0.34(-2.73%)
Mar 21, 2005	12.11	12.44	12.07	12.38	1,449,048	+0.39(+3.21%)
Mar 18, 2005	12.08	12.11	11.73	12.00	760,631	-0.03(-0.25%)
Mar 17, 2005	11.98	12.05	11.87	12.03	707,515	+0.24(+2.02%)
Mar 16, 2005	11.72	11.97	11.71	11.79	697,966	+0.09(+0.74%)
Mar 15, 2005	11.71	11.73	11.65	11.70	533,247	+0.09(+0.78%)
Mar 14, 2005	11.71	11.71	11.39	11.61	843,587	+0.05(+0.46%)
Mar 11, 2005	11.26	11.71	11.26	11.56	740,638	+0.33(+2.96%)
Mar 10, 2005	11.39	11.54	10.48	11.23	2,920,477	+0.09(+0.84%)
Mar 09, 2005	12.19	12.19	11.13	11.13	1,765,953	-1.06(-8.69%)
Mar 08, 2005	12.06	12.21	12.03	12.19	586,363	+0.09(+0.78%)
Mar 07, 2005	12.21	12.23	12.02	12.10	653,205	-0.11(-0.93%)
Mar 04, 2005	12.11	12.21	12.05	12.21	620,679	+0.15(+1.22%)
Mar 03, 2005	11.96	12.06	11.92	12.06	613,816	+0.20(+1.72%)
Mar 02, 2005	11.73	11.90	11.60	11.86	620,381	+0.15(+1.29%)
Mar 01, 2005	12.05	12.06	11.56	11.71	993,982	-0.36(-2.94%)
Feb 28, 2005	12.04	12.16	11.91	12.06	695,579	+0.07(+0.59%)
Feb 25, 2005	11.96	12.00	11.82	11.99	1,161,984	+0.03(+0.22%)
Feb 24, 2005	11.75	12.10	11.73	11.97	1,192,421	+0.20(+1.74%)
Feb 23, 2005	11.71	11.82	11.71	11.76	1,003,531	+0.08(+0.72%)
Feb 22, 2005	11.73	11.91	11.66	11.68	1,392,053	+0.05(+0.43%)
Feb 18, 2005	11.48	11.66	11.45	11.63	973,094	+0.14(+1.20%)
Feb 17, 2005	11.63	11.71	11.48	11.49	1,434,128	-0.04(-0.32%)
Feb 16, 2005	11.43	11.57	11.42	11.53	1,127,966	+0.12(+1.03%)
Feb 15, 2005	11.52	11.55	11.37	11.41	1,051,276	-0.11(-0.96%)
Feb 14, 2005	11.43	11.53	11.37	11.52	1,417,119	+0.27(+2.38%)
Feb 11, 2005	11.20	11.27	11.16	11.25	1,166,161	+0.12(+1.08%)
Feb 10, 2005	11.06	11.18	11.04	11.13	1,044,114	+0.17(+1.59%)
Feb 09, 2005	10.88	11.06	10.82	10.96	1,003,531	+0.14(+1.30%)
Feb 08, 2005	10.79	10.89	10.74	10.82	868,653	+0.09(+0.88%)
Feb 07, 2005	10.77	10.81	10.68	10.72	856,120	+0.05(+0.47%)
Feb 04, 2005	10.39	10.69	10.39	10.67	1,100,811	+0.12(+1.14%)
Feb 03, 2005	10.67	10.67	10.50	10.55	820,908	-0.15(-1.38%)
Feb 02, 2005	10.62	10.76	10.60	10.70	1,013,080	+0.10(+0.98%)
Feb 01, 2005	10.36	10.60	10.27	10.60	805,093	+0.23(+2.26%)
Jan 31, 2005	10.35	10.39	10.30	10.36	772,567	+0.01(+0.10%)
Jan 28, 2005	10.31	10.39	10.29	10.35	637,390	+0.01(+0.13%)
Jan 27, 2005	9.889	10.42	9.889	10.34	643,060	-0.10(-0.96%)
Jan 26, 2005	10.36	10.44	10.31	10.44	1,083,504	+0.15(+1.50%)
Jan 25, 2005	10.19	10.31	10.04	10.28	1,028,000	+0.15(+1.45%)
Jan 24, 2005	9.886	10.17	9.886	10.14	1,001,144	+0.36(+3.63%)
Jan 21, 2005	9.819	9.886	9.678	9.782	1,157,806	+0.13(+1.35%)
Jan 20, 2005	9.725	9.749	9.591	9.651	619,784	-0.07(-0.76%)
Jan 19, 2005	9.712	9.775	9.702	9.725	533,545	+0.03(+0.28%)
Jan 18, 2005	9.718	9.836	9.692	9.698	1,029,194	+0.04(+0.38%)
Jan 14, 2005	9.718	9.762	9.581	9.661	798,826	-0.08(-0.86%)
Jan 13, 2005	9.551	9.792	9.537	9.745	897,896	+0.24(+2.57%)
Jan 12, 2005	9.423	9.517	9.407	9.501	606,654	+0.08(+0.82%)
Jan 11, 2005	9.367	9.477	9.326	9.423	663,053	+0.04(+0.43%)
Jan 10, 2005	9.360	9.484	9.350	9.383	973,691	+0.07(+0.79%)
Jan 07, 2005	9.467	9.474	9.283	9.310	1,147,959	-0.10(-1.10%)
Jan 06, 2005	9.350	9.517	9.346	9.413	1,106,481	+0.09(+0.93%)
Jan 05, 2005	9.417	9.467	9.323	9.326	731,387	-0.08(-0.89%)
Jan 04, 2005	9.554	9.614	9.390	9.410	766,300	-0.11(-1.20%)

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.