Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.70	10.71	10.56	10.60	1,381,727	-0.09(-0.83%)
Mar 30, 2005	10.60	10.75	10.58	10.69	1,898,873	+0.19(+1.82%)
Mar 29, 2005	10.61	10.65	10.49	10.50	1,867,602	-0.15(-1.43%)
Mar 28, 2005	10.67	10.77	10.65	10.65	1,020,306	-0.04(-0.36%)
Mar 24, 2005	10.82	10.83	10.69	10.69	978,664	+0.02(+0.18%)
Mar 23, 2005	10.70	10.74	10.65	10.67	2,223,680	-0.03(-0.30%)
Mar 22, 2005	10.85	10.93	10.68	10.70	2,271,293	-0.08(-0.71%)
Mar 21, 2005	10.84	10.84	10.75	10.78	2,209,695	-0.08(-0.76%)
Mar 18, 2005	10.96	10.96	10.75	10.86	3,066,105	-0.15(-1.39%)
Mar 17, 2005	11.04	11.07	10.97	11.02	1,521,581	-0.05(-0.46%)
Mar 16, 2005	11.10	11.19	11.03	11.07	1,618,222	-0.03(-0.29%)
Mar 15, 2005	11.34	11.35	11.09	11.10	1,364,756	-0.25(-2.19%)
Mar 14, 2005	11.34	11.37	11.23	11.35	1,039,163	-0.03(-0.28%)
Mar 11, 2005	11.58	11.63	11.35	11.38	2,479,503	-0.10(-0.83%)
Mar 10, 2005	11.49	11.52	11.37	11.47	1,963,300	+0.13(+1.12%)
Mar 09, 2005	11.37	11.44	11.31	11.35	1,845,917	-0.02(-0.17%)
Mar 08, 2005	11.46	11.51	11.34	11.37	1,167,860	-0.09(-0.78%)
Mar 07, 2005	11.31	11.51	11.30	11.45	1,336,156	+0.04(+0.33%)
Mar 04, 2005	11.49	11.51	11.39	11.42	1,651,692	+0.03(+0.22%)
Mar 03, 2005	11.56	11.56	11.35	11.39	2,787,811	-0.08(-0.67%)
Mar 02, 2005	11.44	11.61	11.42	11.47	1,602,508	-0.21(-1.80%)
Mar 01, 2005	11.46	11.70	11.46	11.68	3,932,886	+0.36(+3.15%)
Feb 28, 2005	11.37	11.44	11.29	11.32	1,681,392	-0.13(-1.17%)
Feb 25, 2005	11.30	11.61	11.28	11.45	1,803,803	+0.13(+1.18%)
Feb 24, 2005	11.23	11.35	11.12	11.32	2,405,648	+0.17(+1.48%)
Feb 23, 2005	11.30	11.32	11.12	11.16	1,898,716	+0.08(+0.69%)
Feb 22, 2005	10.98	11.30	10.96	11.08	3,140,275	+0.39(+3.69%)
Feb 18, 2005	10.67	10.76	10.62	10.68	1,618,536	-0.11(-1.06%)
Feb 17, 2005	10.92	10.95	10.75	10.80	1,717,220	-0.19(-1.74%)
Feb 16, 2005	10.99	10.99	10.87	10.99	1,123,232	-0.13(-1.15%)
Feb 15, 2005	11.07	11.23	11.03	11.12	2,102,997	-0.06(-0.51%)
Feb 14, 2005	11.19	11.23	11.07	11.17	1,722,248	+0.07(+0.63%)
Feb 11, 2005	10.95	11.20	10.90	11.10	3,933,829	+0.15(+1.34%)
Feb 10, 2005	10.99	11.03	10.90	10.96	1,166,131	+0.07(+0.64%)
Feb 09, 2005	11.02	11.02	10.88	10.89	1,471,139	-0.15(-1.33%)
Feb 08, 2005	10.79	11.07	10.79	11.03	2,697,613	+0.38(+3.52%)
Feb 07, 2005	10.72	10.77	10.62	10.66	1,407,812	-0.05(-0.48%)
Feb 04, 2005	10.44	10.72	10.43	10.71	2,708,298	+0.27(+2.56%)
Feb 03, 2005	10.44	10.46	10.35	10.44	1,122,761	-0.24(-2.20%)
Feb 02, 2005	10.76	10.78	10.63	10.68	1,577,523	-0.22(-1.99%)
Feb 01, 2005	10.79	10.92	10.77	10.89	2,860,409	+0.25(+2.33%)
Jan 31, 2005	10.58	10.76	10.58	10.65	2,284,965	+0.24(+2.26%)
Jan 28, 2005	10.49	10.49	10.32	10.41	2,111,325	-0.12(-1.15%)
Jan 27, 2005	10.56	10.57	10.44	10.53	3,334,342	-0.11(-1.02%)
Jan 26, 2005	10.59	10.65	10.50	10.64	2,641,985	+0.32(+3.08%)
Jan 25, 2005	10.46	10.49	10.26	10.32	2,281,822	-0.03(-0.25%)
Jan 24, 2005	10.48	10.51	10.32	10.35	2,736,269	-0.36(-3.33%)
Jan 21, 2005	10.70	10.75	10.60	10.70	3,933,200	+0.03(+0.30%)
Jan 20, 2005	10.67	10.81	10.67	10.67	3,962,271	-0.17(-1.53%)
Jan 19, 2005	11.04	11.06	10.81	10.84	2,086,026	-0.08(-0.70%)
Jan 18, 2005	10.68	10.95	10.65	10.91	4,865,666	-0.24(-2.17%)
Jan 14, 2005	11.21	11.21	11.07	11.16	2,875,180	-0.13(-1.13%)
Jan 13, 2005	11.27	11.40	11.21	11.28	1,651,535	-0.13(-1.17%)
Jan 12, 2005	11.37	11.42	11.28	11.42	1,718,320	+0.11(+1.01%)
Jan 11, 2005	11.48	11.49	11.28	11.30	2,809,182	-0.51(-4.31%)
Jan 10, 2005	11.80	12.00	11.77	11.81	1,933,286	+0.17(+1.42%)
Jan 07, 2005	11.83	11.83	11.57	11.65	2,325,664	-0.01(-0.11%)
Jan 06, 2005	11.79	11.82	11.65	11.66	1,653,264	-0.12(-1.03%)
Jan 05, 2005	11.84	11.89	11.75	11.78	2,638,371	-0.11(-0.91%)
Jan 04, 2005	12.17	12.19	11.81	11.89	2,737,526	-0.26(-2.15%)

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.