Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.59	11.61	11.40	11.47	293,327	-0.11(-0.95%)
Mar 30, 2005	11.41	11.61	11.35	11.58	228,229	+0.26(+2.28%)
Mar 29, 2005	11.33	11.62	11.28	11.32	445,016	-0.05(-0.40%)
Mar 28, 2005	11.22	11.47	11.22	11.37	336,777	+0.15(+1.33%)
Mar 24, 2005	11.51	11.51	11.19	11.22	396,463	-0.28(-2.42%)
Mar 23, 2005	11.61	11.63	11.48	11.50	186,634	-0.06(-0.50%)
Mar 22, 2005	11.71	11.83	11.52	11.56	139,009	-0.08(-0.72%)
Mar 21, 2005	11.77	11.77	11.62	11.64	190,809	-0.16(-1.32%)
Mar 18, 2005	12.00	12.02	11.75	11.80	443,161	-0.12(-1.03%)
Mar 17, 2005	11.99	11.99	11.85	11.92	199,005	+0.02(+0.16%)
Mar 16, 2005	11.92	12.00	11.85	11.90	207,973	-0.04(-0.33%)
Mar 15, 2005	12.15	12.16	11.91	11.94	195,912	-0.14(-1.12%)
Mar 14, 2005	12.02	12.09	11.96	12.07	167,461	+0.12(+0.97%)
Mar 11, 2005	11.98	12.00	11.87	11.96	158,028	+0.04(+0.33%)
Mar 10, 2005	12.03	12.09	11.82	11.92	299,976	-0.06(-0.54%)
Mar 09, 2005	12.27	12.27	11.96	11.98	463,107	-0.29(-2.37%)
Mar 08, 2005	12.35	12.38	12.25	12.27	321,314	-0.06(-0.52%)
Mar 07, 2005	12.29	12.42	12.26	12.34	305,388	+0.01(+0.05%)
Mar 04, 2005	12.35	12.40	12.21	12.33	188,644	+0.07(+0.58%)
Mar 03, 2005	12.32	12.34	12.07	12.26	317,758	-0.04(-0.32%)
Mar 02, 2005	12.22	12.37	12.16	12.30	276,627	+0.00(+0.00%)
Mar 01, 2005	12.16	12.35	12.15	12.30	344,972	+0.17(+1.39%)
Feb 28, 2005	12.03	12.16	11.86	12.13	246,784	-0.02(-0.16%)
Feb 25, 2005	12.07	12.16	12.02	12.15	145,349	+0.08(+0.64%)
Feb 24, 2005	12.00	12.09	11.82	12.07	186,325	+0.11(+0.92%)
Feb 23, 2005	11.83	12.07	11.83	11.96	207,045	+0.21(+1.82%)
Feb 22, 2005	12.00	12.13	11.75	11.75	296,883	-0.25(-2.10%)
Feb 18, 2005	12.12	12.12	11.96	12.00	267,040	-0.05(-0.38%)
Feb 17, 2005	12.19	12.25	12.03	12.05	305,697	-0.10(-0.85%)
Feb 16, 2005	12.14	12.21	12.05	12.15	326,726	+0.05(+0.43%)
Feb 15, 2005	12.19	12.28	12.06	12.10	261,319	-0.08(-0.69%)
Feb 14, 2005	12.03	12.26	11.99	12.18	259,618	+0.16(+1.34%)
Feb 11, 2005	11.58	12.07	11.51	12.02	231,940	+0.44(+3.80%)
Feb 10, 2005	11.71	11.71	11.41	11.58	329,664	-0.01(-0.11%)
Feb 09, 2005	11.96	11.98	11.54	11.60	273,071	-0.30(-2.55%)
Feb 08, 2005	11.83	11.94	11.83	11.90	129,113	+0.06(+0.55%)
Feb 07, 2005	11.96	11.98	11.80	11.83	165,450	-0.06(-0.49%)
Feb 04, 2005	11.82	11.91	11.80	11.89	214,622	+0.08(+0.71%)
Feb 03, 2005	11.90	11.93	11.78	11.81	136,381	-0.08(-0.71%)
Feb 02, 2005	11.90	11.96	11.82	11.89	137,927	-0.06(-0.49%)
Feb 01, 2005	11.90	11.98	11.82	11.95	362,445	+0.04(+0.33%)
Jan 31, 2005	11.58	11.92	11.58	11.91	298,739	+0.26(+2.22%)
Jan 28, 2005	11.74	11.76	11.60	11.65	248,331	-0.08(-0.72%)
Jan 27, 2005	11.72	11.80	11.61	11.74	284,823	+0.08(+0.72%)
Jan 26, 2005	11.56	11.67	11.45	11.65	420,430	+0.25(+2.21%)
Jan 25, 2005	11.45	11.56	11.32	11.40	263,175	-0.05(-0.40%)
Jan 24, 2005	11.45	11.51	11.40	11.45	322,088	-0.03(-0.28%)
Jan 21, 2005	11.41	11.50	11.32	11.48	685,461	+0.12(+1.02%)
Jan 20, 2005	11.46	11.58	11.32	11.36	1,100,480	-0.16(-1.40%)
Jan 19, 2005	11.64	11.74	11.48	11.52	179,058	-0.14(-1.22%)
Jan 18, 2005	11.61	11.76	11.54	11.67	268,587	+0.03(+0.22%)
Jan 14, 2005	11.58	11.66	11.45	11.64	194,520	+0.17(+1.47%)
Jan 13, 2005	11.66	11.71	11.43	11.47	234,878	-0.19(-1.61%)
Jan 12, 2005	11.62	11.68	11.49	11.66	230,394	+0.05(+0.39%)
Jan 11, 2005	11.72	11.74	11.49	11.62	311,882	-0.14(-1.16%)
Jan 10, 2005	11.78	11.98	11.71	11.75	195,603	+0.03(+0.28%)
Jan 07, 2005	11.90	11.94	11.72	11.72	194,366	-0.18(-1.52%)
Jan 06, 2005	12.06	12.06	11.85	11.90	236,734	-0.08(-0.65%)
Jan 05, 2005	11.93	12.11	11.90	11.98	376,516	-0.05(-0.43%)
Jan 04, 2005	12.31	12.33	12.02	12.03	274,772	-0.21(-1.74%)

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.