Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.96	12.04	11.78	11.99	2,351,056	+0.07(+0.61%)
Mar 30, 2005	11.53	11.93	11.35	11.92	2,037,396	+0.35(+3.00%)
Mar 29, 2005	11.81	11.97	11.50	11.57	1,785,902	-0.30(-2.55%)
Mar 28, 2005	11.46	11.91	11.40	11.88	2,356,418	+0.52(+4.53%)
Mar 24, 2005	11.46	11.68	11.31	11.36	2,138,988	-0.13(-1.13%)
Mar 23, 2005	11.62	11.72	11.44	11.49	1,460,654	-0.17(-1.46%)
Mar 22, 2005	11.66	11.86	11.62	11.66	1,185,032	-0.04(-0.30%)
Mar 21, 2005	11.90	12.00	11.43	11.70	2,949,612	-0.28(-2.36%)
Mar 18, 2005	11.98	12.09	11.68	11.98	4,254,970	-0.05(-0.44%)
Mar 17, 2005	12.07	12.22	11.76	12.03	3,098,210	-0.06(-0.50%)
Mar 16, 2005	12.08	12.30	11.96	12.09	2,000,522	-0.13(-1.10%)
Mar 15, 2005	11.95	12.31	11.90	12.22	3,138,892	+0.36(+3.03%)
Mar 14, 2005	12.07	12.31	11.71	11.87	2,261,082	-0.14(-1.19%)
Mar 11, 2005	11.82	12.01	11.65	12.01	2,294,038	+0.20(+1.67%)
Mar 10, 2005	11.73	11.87	11.38	11.81	6,847,090	-0.07(-0.59%)
Mar 09, 2005	11.94	12.03	11.76	11.88	2,253,280	-0.10(-0.82%)
Mar 08, 2005	11.88	12.07	11.82	11.98	3,169,804	+0.03(+0.24%)
Mar 07, 2005	11.44	12.02	11.29	11.95	5,171,926	+0.66(+5.82%)
Mar 04, 2005	11.40	11.45	11.22	11.29	1,217,658	+0.08(+0.67%)
Mar 03, 2005	11.40	11.61	11.16	11.22	2,731,476	-0.17(-1.47%)
Mar 02, 2005	11.06	11.53	11.03	11.38	4,914,412	+0.43(+3.90%)
Mar 01, 2005	10.48	11.03	10.41	10.96	4,214,086	+0.56(+5.39%)
Feb 28, 2005	10.41	10.57	10.31	10.40	1,411,370	-0.06(-0.62%)
Feb 25, 2005	10.65	10.68	10.38	10.46	2,007,894	-0.12(-1.18%)
Feb 24, 2005	10.62	10.62	10.37	10.59	1,401,966	-0.02(-0.21%)
Feb 23, 2005	10.56	10.66	10.46	10.61	2,539,488	+0.33(+3.26%)
Feb 22, 2005	10.73	10.73	10.19	10.28	1,952,774	-0.46(-4.26%)
Feb 18, 2005	10.97	11.00	10.67	10.73	981,376	-0.19(-1.72%)
Feb 17, 2005	10.85	11.04	10.80	10.92	1,016,880	+0.02(+0.14%)
Feb 16, 2005	10.82	10.92	10.71	10.90	839,272	+0.10(+0.90%)
Feb 15, 2005	10.91	10.93	10.70	10.81	1,056,138	-0.05(-0.46%)
Feb 14, 2005	10.89	10.96	10.79	10.86	1,160,566	+0.01(+0.12%)
Feb 11, 2005	10.83	10.94	10.65	10.85	1,009,216	+0.08(+0.72%)
Feb 10, 2005	10.91	10.92	10.59	10.77	1,081,748	-0.06(-0.53%)
Feb 09, 2005	11.02	11.06	10.75	10.82	1,334,922	-0.23(-2.08%)
Feb 08, 2005	11.21	11.23	10.95	11.05	1,704,538	-0.09(-0.81%)
Feb 07, 2005	10.93	11.22	10.78	11.14	2,663,354	+0.31(+2.86%)
Feb 04, 2005	10.52	10.89	10.43	10.84	2,301,376	+0.36(+3.44%)
Feb 03, 2005	10.22	10.71	10.16	10.47	2,467,836	+0.12(+1.16%)
Feb 02, 2005	10.41	10.41	10.20	10.36	1,510,114	+0.01(+0.07%)
Feb 01, 2005	10.56	10.60	10.28	10.35	1,806,380	-0.17(-1.62%)
Jan 31, 2005	10.20	10.52	10.15	10.52	2,004,278	+0.47(+4.68%)
Jan 28, 2005	10.25	10.25	9.950	10.05	1,921,956	-0.14(-1.35%)
Jan 27, 2005	10.04	10.29	9.922	10.19	1,882,964	+0.20(+2.03%)
Jan 26, 2005	10.07	10.11	9.883	9.982	1,333,622	+0.02(+0.15%)
Jan 25, 2005	9.727	10.05	9.662	9.967	2,495,684	+0.30(+3.16%)
Jan 24, 2005	9.875	9.912	9.465	9.662	5,027,896	-0.18(-1.83%)
Jan 21, 2005	10.12	10.19	9.828	9.842	2,769,858	-0.26(-2.55%)
Jan 20, 2005	10.42	10.44	10.07	10.10	2,490,628	-0.26(-2.53%)
Jan 19, 2005	10.50	10.53	10.32	10.36	1,636,144	-0.01(-0.14%)
Jan 18, 2005	10.46	10.47	10.11	10.38	2,980,096	-0.07(-0.69%)
Jan 14, 2005	10.10	10.48	10.06	10.45	3,132,394	+0.44(+4.45%)
Jan 13, 2005	10.06	10.12	9.938	10.01	1,741,444	-0.04(-0.40%)
Jan 12, 2005	10.11	10.21	9.945	10.04	1,834,918	-0.04(-0.35%)
Jan 11, 2005	9.950	10.23	9.893	10.08	2,166,920	-0.12(-1.18%)
Jan 10, 2005	10.12	10.30	10.06	10.20	2,389,498	-0.06(-0.54%)
Jan 07, 2005	10.47	10.52	10.07	10.26	2,850,906	-0.15(-1.42%)
Jan 06, 2005	10.35	10.56	9.623	10.40	10,011,900	-0.29(-2.73%)
Jan 05, 2005	10.77	10.94	10.57	10.70	3,021,298	-0.13(-1.22%)
Jan 04, 2005	11.19	11.19	10.76	10.83	2,320,954	-0.13(-1.23%)

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.