Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	8.850	10.21	8.520	9.110	171,653	-0.14(-1.51%)
Mar 30, 2005	8.940	9.580	8.940	9.250	48,163	+0.46(+5.23%)
Mar 29, 2005	9.000	9.000	8.750	8.790	14,347	-0.05(-0.57%)
Mar 28, 2005	8.820	9.054	8.810	8.840	21,026	-0.08(-0.90%)
Mar 24, 2005	8.850	9.090	8.850	8.920	17,579	-0.04(-0.45%)
Mar 23, 2005	8.910	9.130	8.910	8.960	23,515	-0.11(-1.21%)
Mar 22, 2005	9.360	9.360	9.049	9.070	25,266	+0.08(+0.89%)
Mar 21, 2005	9.200	9.390	8.890	8.990	78,338	-0.21(-2.28%)
Mar 18, 2005	9.600	9.850	9.100	9.200	96,665	-0.40(-4.17%)
Mar 17, 2005	9.320	9.810	9.320	9.600	16,187	-0.05(-0.52%)
Mar 16, 2005	9.750	9.750	9.500	9.650	17,685	-0.07(-0.72%)
Mar 15, 2005	9.810	10.47	9.500	9.720	30,516	-0.22(-2.21%)
Mar 14, 2005	9.950	9.990	9.750	9.940	21,573	-0.01(-0.10%)
Mar 11, 2005	10.75	10.75	9.770	9.950	33,810	-0.30(-2.93%)
Mar 10, 2005	10.31	10.55	10.21	10.25	10,299	-0.09(-0.87%)
Mar 09, 2005	10.30	10.69	10.30	10.34	38,493	-0.11(-1.05%)
Mar 08, 2005	11.50	11.50	10.37	10.45	49,366	-0.75(-6.70%)
Mar 07, 2005	11.46	11.46	10.20	11.20	113,652	+0.96(+9.37%)
Mar 04, 2005	9.810	10.71	9.810	10.24	64,691	+0.26(+2.61%)
Mar 03, 2005	10.16	10.74	9.573	9.980	91,593	-0.45(-4.31%)
Mar 02, 2005	9.170	10.90	9.170	10.43	325,291	+0.99(+10.49%)
Mar 01, 2005	9.300	9.480	9.300	9.440	19,275	+0.15(+1.61%)
Feb 28, 2005	9.210	9.450	9.210	9.290	5,935	-0.14(-1.48%)
Feb 25, 2005	9.210	9.450	9.210	9.430	14,400	+0.18(+1.95%)
Feb 24, 2005	9.240	9.370	9.200	9.250	16,599	+0.02(+0.22%)
Feb 23, 2005	9.270	9.290	9.200	9.230	11,419	-0.04(-0.43%)
Feb 22, 2005	9.230	9.400	9.190	9.270	25,048	-0.11(-1.17%)
Feb 18, 2005	9.310	9.680	9.310	9.380	10,056	-0.23(-2.39%)
Feb 17, 2005	9.200	9.950	9.200	9.610	12,510	-0.19(-1.94%)
Feb 16, 2005	9.780	10.19	9.500	9.800	36,949	+0.23(+2.40%)
Feb 15, 2005	9.170	10.19	9.150	9.570	47,970	+0.32(+3.46%)
Feb 14, 2005	9.450	9.450	9.130	9.250	28,069	-0.16(-1.70%)
Feb 11, 2005	9.250	9.550	9.070	9.410	51,174	-0.17(-1.77%)
Feb 10, 2005	9.840	9.872	9.580	9.580	41,453	-0.25(-2.54%)
Feb 09, 2005	9.820	10.35	9.730	9.830	25,995	+0.01(+0.10%)
Feb 08, 2005	10.01	10.44	9.810	9.820	80,073	-0.36(-3.54%)
Feb 07, 2005	10.50	10.59	10.12	10.18	30,829	-0.31(-2.96%)
Feb 04, 2005	9.860	11.02	9.850	10.49	55,520	+0.51(+5.12%)
Feb 03, 2005	10.13	10.24	9.850	9.979	38,420	+0.09(+0.90%)
Feb 02, 2005	10.01	10.60	9.720	9.890	104,161	-0.14(-1.40%)
Feb 01, 2005	10.25	10.53	10.01	10.03	23,077	-0.22(-2.15%)
Jan 31, 2005	9.750	10.25	9.750	10.25	50,846	+0.42(+4.28%)
Jan 28, 2005	9.650	9.989	9.650	9.829	23,081	+0.04(+0.40%)
Jan 27, 2005	10.20	10.20	9.730	9.790	18,790	-0.16(-1.61%)
Jan 26, 2005	10.68	10.68	9.810	9.950	25,104	-0.21(-2.07%)
Jan 25, 2005	9.940	10.17	9.640	10.16	32,871	+0.39(+3.99%)
Jan 24, 2005	10.06	10.18	9.640	9.770	33,287	-0.41(-4.03%)
Jan 21, 2005	10.84	10.85	10.10	10.18	30,826	-0.27(-2.58%)
Jan 20, 2005	10.16	10.57	10.10	10.45	62,999	+0.10(+0.97%)
Jan 19, 2005	10.51	10.94	10.10	10.35	81,961	-0.30(-2.82%)
Jan 18, 2005	10.94	10.94	10.50	10.65	56,478	-0.04(-0.37%)
Jan 14, 2005	11.61	12.17	10.40	10.69	694,715	+1.00(+10.32%)
Jan 13, 2005	10.10	10.25	9.550	9.690	98,936	-0.21(-2.12%)
Jan 12, 2005	9.220	9.913	8.800	9.900	132,506	+0.70(+7.61%)
Jan 11, 2005	9.890	10.04	9.010	9.200	171,062	-0.76(-7.63%)
Jan 10, 2005	12.17	12.17	9.860	9.960	271,395	-1.56(-13.54%)
Jan 07, 2005	11.36	11.80	11.36	11.52	41,545	+0.10(+0.88%)
Jan 06, 2005	11.45	11.55	11.11	11.42	38,578	+0.02(+0.18%)
Jan 05, 2005	11.36	11.85	11.08	11.40	52,645	-0.07(-0.61%)
Jan 04, 2005	12.20	12.25	11.00	11.47	113,281	-0.52(-4.34%)

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.