Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.52	10.75	10.52	10.70	1,767,256	+0.17(+1.58%)
Mar 30, 2005	10.52	10.60	10.47	10.54	1,168,020	-0.07(-0.66%)
Mar 29, 2005	10.58	10.73	10.56	10.61	1,066,027	+0.03(+0.27%)
Mar 28, 2005	10.50	10.61	10.50	10.58	946,930	+0.09(+0.85%)
Mar 24, 2005	10.46	10.58	10.42	10.49	904,172	+0.02(+0.21%)
Mar 23, 2005	10.41	10.48	10.37	10.46	967,788	+0.04(+0.37%)
Mar 22, 2005	10.40	10.47	10.35	10.43	1,158,008	+0.04(+0.40%)
Mar 21, 2005	10.33	10.40	10.25	10.38	1,437,708	+0.05(+0.53%)
Mar 18, 2005	10.45	10.48	10.30	10.33	1,845,472	-0.13(-1.28%)
Mar 17, 2005	10.42	10.50	10.37	10.46	1,616,248	+0.07(+0.65%)
Mar 16, 2005	10.44	10.53	10.40	10.40	1,124,011	-0.04(-0.34%)
Mar 15, 2005	10.41	10.49	10.38	10.43	1,454,185	+0.05(+0.49%)
Mar 14, 2005	10.31	10.38	10.27	10.38	1,856,526	+0.11(+1.03%)
Mar 11, 2005	10.36	10.44	10.26	10.28	1,471,080	-0.06(-0.56%)
Mar 10, 2005	10.29	10.38	10.25	10.33	1,096,479	+0.07(+0.72%)
Mar 09, 2005	10.36	10.37	10.23	10.26	1,739,099	-0.10(-0.99%)
Mar 08, 2005	10.36	10.48	10.30	10.36	1,760,582	+0.00(+0.00%)
Mar 07, 2005	10.18	10.39	10.18	10.36	1,528,438	+0.13(+1.28%)
Mar 04, 2005	10.26	10.29	10.20	10.23	1,287,325	+0.04(+0.38%)
Mar 03, 2005	10.26	10.26	10.13	10.19	1,285,656	-0.08(-0.78%)
Mar 02, 2005	10.21	10.29	10.07	10.27	794,462	+0.03(+0.28%)
Mar 01, 2005	10.13	10.27	10.13	10.24	1,181,786	+0.11(+1.07%)
Feb 28, 2005	10.04	10.18	10.01	10.14	1,025,563	+0.08(+0.79%)
Feb 25, 2005	9.940	10.08	9.902	10.06	1,348,020	+0.08(+0.77%)
Feb 24, 2005	9.956	9.998	9.861	9.979	1,108,368	+0.04(+0.42%)
Feb 23, 2005	9.924	10.02	9.845	9.937	914,810	+0.04(+0.45%)
Feb 22, 2005	9.963	10.04	9.893	9.893	2,347,929	-0.07(-0.71%)
Feb 18, 2005	9.940	10.00	9.883	9.963	1,612,702	+0.05(+0.48%)
Feb 17, 2005	9.829	10.02	9.809	9.915	3,148,440	+0.04(+0.36%)
Feb 16, 2005	9.733	9.883	9.701	9.880	2,065,727	+0.11(+1.08%)
Feb 15, 2005	9.765	9.861	9.752	9.774	2,425,936	-0.01(-0.07%)
Feb 14, 2005	9.701	9.803	9.685	9.781	2,929,228	+0.08(+0.82%)
Feb 11, 2005	9.771	9.777	9.653	9.701	3,714,722	-0.07(-0.72%)
Feb 10, 2005	9.873	9.877	9.624	9.771	4,524,202	-0.10(-1.00%)
Feb 09, 2005	9.909	10.20	9.845	9.870	7,572,526	-0.67(-6.34%)
Feb 08, 2005	10.52	10.59	10.52	10.54	1,177,823	+0.06(+0.61%)
Feb 07, 2005	10.57	10.57	10.43	10.47	1,690,292	-0.15(-1.41%)
Feb 04, 2005	10.60	10.70	10.56	10.62	1,344,683	-0.04(-0.36%)
Feb 03, 2005	10.64	10.69	10.60	10.66	938,379	-0.05(-0.51%)
Feb 02, 2005	10.58	10.76	10.58	10.72	1,096,896	+0.09(+0.84%)
Feb 01, 2005	10.57	10.63	10.53	10.63	1,342,180	+0.09(+0.85%)
Jan 31, 2005	10.54	10.55	10.42	10.54	1,359,075	-0.03(-0.24%)
Jan 28, 2005	10.52	10.57	10.49	10.56	733,558	+0.01(+0.09%)
Jan 27, 2005	10.54	10.57	10.51	10.55	874,763	+0.02(+0.21%)
Jan 26, 2005	10.47	10.56	10.45	10.53	846,814	+0.10(+0.95%)
Jan 25, 2005	10.47	10.54	10.42	10.43	599,444	-0.02(-0.18%)
Jan 24, 2005	10.43	10.52	10.34	10.45	609,247	+0.02(+0.21%)
Jan 21, 2005	10.39	10.50	10.31	10.43	904,172	+0.01(+0.06%)
Jan 20, 2005	10.40	10.49	10.36	10.42	666,188	-0.03(-0.28%)
Jan 19, 2005	10.47	10.53	10.43	10.45	806,559	-0.05(-0.52%)
Jan 18, 2005	10.28	10.51	10.23	10.51	1,336,549	+0.13(+1.29%)
Jan 14, 2005	10.43	10.45	10.34	10.37	702,898	-0.03(-0.25%)
Jan 13, 2005	10.38	10.51	10.35	10.40	872,469	+0.03(+0.25%)
Jan 12, 2005	10.50	10.53	10.30	10.37	1,917,222	-0.14(-1.34%)
Jan 11, 2005	10.50	10.58	10.47	10.51	729,178	-0.01(-0.12%)
Jan 10, 2005	10.44	10.56	10.37	10.53	1,001,368	+0.09(+0.83%)
Jan 07, 2005	10.50	10.53	10.43	10.44	592,770	-0.04(-0.37%)
Jan 06, 2005	10.47	10.51	10.42	10.48	1,149,665	-0.03(-0.24%)
Jan 05, 2005	10.55	10.57	10.48	10.50	1,238,936	-0.08(-0.75%)
Jan 04, 2005	10.64	10.69	10.55	10.58	1,757,453	-0.04(-0.33%)

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.