Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.29	11.29	10.98	11.07	23,932	-0.18(-1.59%)
Mar 30, 2005	11.08	11.30	11.05	11.25	16,540	+0.28(+2.56%)
Mar 29, 2005	11.10	11.13	10.96	10.97	11,827	-0.10(-0.88%)
Mar 28, 2005	11.04	11.18	10.98	11.07	23,167	+0.09(+0.78%)
Mar 24, 2005	10.96	11.09	10.96	10.98	59,352	-0.03(-0.30%)
Mar 23, 2005	10.98	11.07	10.89	11.01	62,161	-0.04(-0.40%)
Mar 22, 2005	11.02	11.17	11.00	11.06	26,726	-0.02(-0.15%)
Mar 21, 2005	11.20	11.31	11.00	11.07	25,491	-0.18(-1.62%)
Mar 18, 2005	11.53	11.53	11.23	11.26	88,201	-0.16(-1.42%)
Mar 17, 2005	11.38	11.52	11.32	11.42	40,647	+0.04(+0.32%)
Mar 16, 2005	11.46	11.48	11.38	11.38	25,226	-0.02(-0.21%)
Mar 15, 2005	11.50	11.53	11.34	11.41	33,710	+0.05(+0.47%)
Mar 14, 2005	11.40	11.44	11.26	11.35	34,111	+0.17(+1.56%)
Mar 11, 2005	11.38	11.47	11.18	11.18	68,315	-0.10(-0.90%)
Mar 10, 2005	11.41	11.43	11.19	11.28	38,804	+0.00(+0.00%)
Mar 09, 2005	11.33	11.55	11.24	11.28	31,282	-0.13(-1.14%)
Mar 08, 2005	11.38	11.48	11.33	11.41	32,256	+0.08(+0.68%)
Mar 07, 2005	11.38	11.48	11.33	11.33	10,164	-0.17(-1.48%)
Mar 04, 2005	11.50	11.74	11.30	11.50	69,658	+0.16(+1.43%)
Mar 03, 2005	11.37	11.45	11.34	11.34	32,713	-0.01(-0.07%)
Mar 02, 2005	11.19	11.37	11.19	11.35	8,958	+0.02(+0.18%)
Mar 01, 2005	11.21	11.35	11.19	11.33	23,408	+0.06(+0.54%)
Feb 28, 2005	11.26	11.29	11.18	11.27	14,771	-0.11(-0.96%)
Feb 25, 2005	11.17	11.38	11.17	11.38	39,891	+0.02(+0.18%)
Feb 24, 2005	11.37	11.37	11.22	11.36	17,494	+0.09(+0.79%)
Feb 23, 2005	11.38	11.38	11.22	11.27	44,088	+0.07(+0.62%)
Feb 22, 2005	11.39	11.47	11.19	11.20	45,559	-0.27(-2.34%)
Feb 18, 2005	11.32	11.52	11.29	11.47	54,447	+0.17(+1.48%)
Feb 17, 2005	11.54	11.54	11.29	11.30	37,085	-0.15(-1.28%)
Feb 16, 2005	11.47	11.66	11.39	11.45	26,665	-0.20(-1.71%)
Feb 15, 2005	11.63	11.85	11.51	11.65	38,079	+0.02(+0.17%)
Feb 14, 2005	11.74	11.83	11.46	11.63	36,932	-0.15(-1.24%)
Feb 11, 2005	11.42	11.83	11.34	11.77	42,157	+0.18(+1.58%)
Feb 10, 2005	11.53	11.59	11.35	11.59	76,389	+0.21(+1.82%)
Feb 09, 2005	11.73	11.73	11.32	11.38	33,341	-0.23(-1.96%)
Feb 08, 2005	11.44	11.61	11.44	11.61	14,427	+0.11(+0.95%)
Feb 07, 2005	11.50	11.67	11.44	11.50	81,818	-0.11(-0.98%)
Feb 04, 2005	11.63	11.76	11.50	11.61	70,428	-0.03(-0.24%)
Feb 03, 2005	11.78	11.98	11.52	11.64	44,432	-0.22(-1.88%)
Feb 02, 2005	11.63	11.92	11.59	11.87	36,143	+0.11(+0.93%)
Feb 01, 2005	11.62	11.93	11.62	11.76	57,391	-0.03(-0.28%)
Jan 31, 2005	11.60	11.79	11.60	11.79	40,462	+0.22(+1.93%)
Jan 28, 2005	11.67	11.67	11.32	11.57	17,324	-0.08(-0.70%)
Jan 27, 2005	11.69	11.74	11.59	11.65	30,773	-0.04(-0.31%)
Jan 26, 2005	11.47	11.68	11.46	11.68	15,782	+0.30(+2.64%)
Jan 25, 2005	11.49	11.49	11.15	11.38	163,771	-0.12(-1.06%)
Jan 24, 2005	11.40	11.78	11.40	11.50	25,698	-0.07(-0.56%)
Jan 21, 2005	11.70	11.70	11.39	11.57	19,558	+0.05(+0.42%)
Jan 20, 2005	11.69	11.83	11.42	11.52	55,814	-0.21(-1.82%)
Jan 19, 2005	11.77	11.87	11.72	11.73	30,743	-0.26(-2.19%)
Jan 18, 2005	11.77	12.00	11.61	12.00	42,078	+0.41(+3.54%)
Jan 14, 2005	11.76	11.76	11.58	11.59	37,754	-0.02(-0.21%)
Jan 13, 2005	11.79	11.98	11.50	11.61	71,400	-0.32(-2.69%)
Jan 12, 2005	11.80	11.97	11.78	11.93	46,868	+0.04(+0.38%)
Jan 11, 2005	12.04	12.05	11.80	11.89	61,748	-0.11(-0.92%)
Jan 10, 2005	11.96	12.15	11.88	12.00	61,708	+0.17(+1.48%)
Jan 07, 2005	12.09	12.11	11.80	11.82	23,469	-0.30(-2.45%)
Jan 06, 2005	12.11	12.18	12.03	12.12	8,272	+0.06(+0.51%)
Jan 05, 2005	12.18	12.22	12.01	12.06	39,176	+0.00(+0.03%)
Jan 04, 2005	12.22	12.26	11.99	12.05	73,683	-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.