Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.29	11.29	10.97	11.07	23,936	-0.18(-1.59%)
Mar 30, 2005	11.08	11.30	11.05	11.25	16,543	+0.28(+2.56%)
Mar 29, 2005	11.10	11.12	10.96	10.97	11,829	-0.10(-0.88%)
Mar 28, 2005	11.04	11.18	10.97	11.06	23,171	+0.09(+0.78%)
Mar 24, 2005	10.95	11.09	10.95	10.98	59,363	-0.03(-0.30%)
Mar 23, 2005	10.97	11.06	10.89	11.01	62,173	-0.04(-0.40%)
Mar 22, 2005	11.02	11.17	11.00	11.06	26,731	-0.02(-0.15%)
Mar 21, 2005	11.20	11.30	11.00	11.07	25,496	-0.18(-1.63%)
Mar 18, 2005	11.53	11.53	11.23	11.25	88,219	-0.16(-1.42%)
Mar 17, 2005	11.38	11.52	11.32	11.42	40,655	+0.04(+0.32%)
Mar 16, 2005	11.45	11.48	11.38	11.38	25,231	-0.02(-0.21%)
Mar 15, 2005	11.50	11.53	11.34	11.40	33,716	+0.05(+0.47%)
Mar 14, 2005	11.40	11.44	11.26	11.35	34,118	+0.17(+1.56%)
Mar 11, 2005	11.38	11.47	11.18	11.18	68,329	-0.10(-0.90%)
Mar 10, 2005	11.40	11.43	11.19	11.28	38,812	+0.00(+0.00%)
Mar 09, 2005	11.33	11.54	11.23	11.28	31,288	-0.13(-1.14%)
Mar 08, 2005	11.38	11.48	11.33	11.41	32,262	+0.08(+0.68%)
Mar 07, 2005	11.38	11.48	11.33	11.33	10,166	-0.17(-1.48%)
Mar 04, 2005	11.49	11.74	11.30	11.50	69,672	+0.16(+1.43%)
Mar 03, 2005	11.37	11.45	11.34	11.34	32,720	-0.01(-0.07%)
Mar 02, 2005	11.19	11.37	11.19	11.35	8,960	+0.02(+0.18%)
Mar 01, 2005	11.21	11.35	11.19	11.33	23,412	+0.06(+0.54%)
Feb 28, 2005	11.26	11.29	11.18	11.27	14,774	-0.11(-0.96%)
Feb 25, 2005	11.16	11.38	11.16	11.38	39,899	+0.02(+0.18%)
Feb 24, 2005	11.37	11.37	11.22	11.36	17,498	+0.09(+0.79%)
Feb 23, 2005	11.38	11.38	11.22	11.27	44,097	+0.07(+0.62%)
Feb 22, 2005	11.38	11.47	11.19	11.20	45,568	-0.27(-2.34%)
Feb 18, 2005	11.32	11.52	11.29	11.47	54,457	+0.17(+1.47%)
Feb 17, 2005	11.53	11.54	11.29	11.30	37,092	-0.15(-1.28%)
Feb 16, 2005	11.47	11.66	11.38	11.45	26,670	-0.20(-1.71%)
Feb 15, 2005	11.62	11.85	11.51	11.64	38,086	+0.02(+0.18%)
Feb 14, 2005	11.73	11.83	11.45	11.62	36,940	-0.15(-1.24%)
Feb 11, 2005	11.41	11.82	11.34	11.77	42,165	+0.18(+1.58%)
Feb 10, 2005	11.53	11.59	11.35	11.59	76,404	+0.21(+1.82%)
Feb 09, 2005	11.73	11.73	11.32	11.38	33,347	-0.23(-1.96%)
Feb 08, 2005	11.44	11.61	11.44	11.61	14,430	+0.11(+0.95%)
Feb 07, 2005	11.50	11.66	11.43	11.50	81,834	-0.11(-0.98%)
Feb 04, 2005	11.63	11.75	11.49	11.61	70,443	-0.03(-0.24%)
Feb 03, 2005	11.77	11.98	11.52	11.64	44,441	-0.22(-1.88%)
Feb 02, 2005	11.63	11.91	11.59	11.86	36,150	+0.11(+0.93%)
Feb 01, 2005	11.62	11.93	11.62	11.75	57,403	-0.03(-0.28%)
Jan 31, 2005	11.60	11.79	11.60	11.79	40,470	+0.22(+1.93%)
Jan 28, 2005	11.66	11.66	11.32	11.56	17,328	-0.08(-0.70%)
Jan 27, 2005	11.69	11.74	11.59	11.64	30,779	-0.04(-0.31%)
Jan 26, 2005	11.47	11.68	11.46	11.68	15,785	+0.30(+2.64%)
Jan 25, 2005	11.49	11.49	11.15	11.38	163,804	-0.12(-1.06%)
Jan 24, 2005	11.40	11.77	11.40	11.50	25,703	-0.06(-0.56%)
Jan 21, 2005	11.69	11.69	11.39	11.57	19,562	+0.05(+0.42%)
Jan 20, 2005	11.69	11.83	11.42	11.52	55,825	-0.21(-1.82%)
Jan 19, 2005	11.77	11.87	11.71	11.73	30,749	-0.26(-2.19%)
Jan 18, 2005	11.77	11.99	11.60	11.99	42,087	+0.41(+3.54%)
Jan 14, 2005	11.75	11.75	11.58	11.58	37,761	-0.02(-0.21%)
Jan 13, 2005	11.79	11.98	11.50	11.61	71,414	-0.32(-2.69%)
Jan 12, 2005	11.79	11.97	11.78	11.93	46,877	+0.04(+0.38%)
Jan 11, 2005	12.04	12.04	11.80	11.88	61,760	-0.11(-0.91%)
Jan 10, 2005	11.95	12.15	11.88	11.99	61,720	+0.17(+1.48%)
Jan 07, 2005	12.09	12.11	11.80	11.82	23,474	-0.30(-2.45%)
Jan 06, 2005	12.10	12.18	12.03	12.12	8,274	+0.06(+0.51%)
Jan 05, 2005	12.17	12.22	12.01	12.06	39,183	+0.00(+0.03%)
Jan 04, 2005	12.22	12.26	11.99	12.05	73,698	-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.