Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.42	11.42	11.10	11.19	23,664	-0.18(-1.59%)
Mar 30, 2005	11.20	11.43	11.17	11.38	16,355	+0.28(+2.56%)
Mar 29, 2005	11.22	11.25	11.09	11.09	11,695	-0.10(-0.88%)
Mar 28, 2005	11.17	11.31	11.10	11.19	22,908	+0.09(+0.78%)
Mar 24, 2005	11.08	11.22	11.08	11.10	58,689	-0.03(-0.30%)
Mar 23, 2005	11.10	11.19	11.02	11.14	61,467	-0.05(-0.40%)
Mar 22, 2005	11.15	11.30	11.13	11.18	26,428	-0.02(-0.15%)
Mar 21, 2005	11.33	11.43	11.13	11.20	25,207	-0.18(-1.63%)
Mar 18, 2005	11.66	11.66	11.36	11.38	87,216	-0.16(-1.42%)
Mar 17, 2005	11.51	11.65	11.45	11.55	40,193	+0.04(+0.32%)
Mar 16, 2005	11.59	11.61	11.51	11.51	24,944	-0.02(-0.21%)
Mar 15, 2005	11.63	11.66	11.47	11.54	33,333	+0.05(+0.47%)
Mar 14, 2005	11.53	11.57	11.39	11.48	33,730	+0.18(+1.56%)
Mar 11, 2005	11.51	11.60	11.31	11.31	67,553	-0.10(-0.90%)
Mar 10, 2005	11.54	11.56	11.31	11.41	38,371	+0.00(+0.00%)
Mar 09, 2005	11.46	11.68	11.36	11.41	30,933	-0.13(-1.14%)
Mar 08, 2005	11.51	11.61	11.46	11.54	31,896	+0.08(+0.68%)
Mar 07, 2005	11.51	11.61	11.46	11.46	10,050	-0.17(-1.48%)
Mar 04, 2005	11.63	11.88	11.43	11.63	68,881	+0.16(+1.43%)
Mar 03, 2005	11.50	11.58	11.47	11.47	32,348	-0.01(-0.07%)
Mar 02, 2005	11.32	11.50	11.32	11.48	8,858	+0.02(+0.18%)
Mar 01, 2005	11.34	11.48	11.32	11.46	23,146	+0.06(+0.54%)
Feb 28, 2005	11.39	11.42	11.31	11.40	14,606	-0.11(-0.96%)
Feb 25, 2005	11.29	11.51	11.29	11.51	39,446	+0.02(+0.18%)
Feb 24, 2005	11.50	11.50	11.35	11.49	17,299	+0.09(+0.79%)
Feb 23, 2005	11.51	11.51	11.35	11.40	43,596	+0.07(+0.62%)
Feb 22, 2005	11.52	11.60	11.31	11.33	45,050	-0.27(-2.34%)
Feb 18, 2005	11.45	11.66	11.42	11.60	53,839	+0.17(+1.47%)
Feb 17, 2005	11.67	11.67	11.42	11.43	36,671	-0.15(-1.28%)
Feb 16, 2005	11.60	11.79	11.52	11.58	26,367	-0.20(-1.71%)
Feb 15, 2005	11.76	11.98	11.64	11.78	37,653	+0.02(+0.17%)
Feb 14, 2005	11.87	11.96	11.59	11.76	36,520	-0.15(-1.24%)
Feb 11, 2005	11.54	11.96	11.47	11.91	41,686	+0.19(+1.58%)
Feb 10, 2005	11.66	11.72	11.48	11.72	75,536	+0.21(+1.82%)
Feb 09, 2005	11.86	11.86	11.45	11.51	32,968	-0.23(-1.96%)
Feb 08, 2005	11.57	11.74	11.57	11.74	14,266	+0.11(+0.95%)
Feb 07, 2005	11.63	11.80	11.56	11.63	80,904	-0.12(-0.98%)
Feb 04, 2005	11.77	11.89	11.63	11.75	69,642	-0.03(-0.24%)
Feb 03, 2005	11.91	12.12	11.65	11.77	43,936	-0.23(-1.88%)
Feb 02, 2005	11.77	12.05	11.72	12.00	35,739	+0.11(+0.93%)
Feb 01, 2005	11.75	12.07	11.75	11.89	56,750	-0.03(-0.28%)
Jan 31, 2005	11.73	11.92	11.73	11.92	40,010	+0.23(+1.93%)
Jan 28, 2005	11.80	11.80	11.45	11.70	17,131	-0.08(-0.70%)
Jan 27, 2005	11.82	11.88	11.72	11.78	30,429	-0.04(-0.31%)
Jan 26, 2005	11.60	11.82	11.59	11.82	15,606	+0.30(+2.64%)
Jan 25, 2005	11.62	11.62	11.28	11.51	161,942	-0.12(-1.06%)
Jan 24, 2005	11.53	11.91	11.53	11.63	25,411	-0.07(-0.56%)
Jan 21, 2005	11.83	11.83	11.52	11.70	19,340	+0.05(+0.42%)
Jan 20, 2005	11.82	11.97	11.55	11.65	55,191	-0.22(-1.82%)
Jan 19, 2005	11.91	12.00	11.85	11.87	30,400	-0.27(-2.19%)
Jan 18, 2005	11.91	12.13	11.74	12.13	41,608	+0.42(+3.54%)
Jan 14, 2005	11.89	11.89	11.72	11.72	37,332	-0.02(-0.21%)
Jan 13, 2005	11.92	12.12	11.63	11.74	70,603	-0.32(-2.69%)
Jan 12, 2005	11.93	12.11	11.91	12.07	46,344	+0.05(+0.38%)
Jan 11, 2005	12.18	12.18	11.93	12.02	61,058	-0.11(-0.91%)
Jan 10, 2005	12.09	12.29	12.01	12.13	61,019	+0.18(+1.48%)
Jan 07, 2005	12.23	12.25	11.93	11.96	23,207	-0.30(-2.45%)
Jan 06, 2005	12.24	12.32	12.16	12.26	8,180	+0.06(+0.51%)
Jan 05, 2005	12.31	12.36	12.14	12.19	38,738	+0.00(+0.03%)
Jan 04, 2005	12.36	12.40	12.12	12.19	72,860	-0.14(-1.17%)

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.