Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.71	11.98	11.71	11.91	6,419	+0.03(+0.27%)
Mar 30, 2005	11.96	11.99	11.68	11.88	11,434	+0.22(+1.88%)
Mar 29, 2005	11.76	11.82	11.64	11.66	4,338	-0.10(-0.82%)
Mar 28, 2005	11.60	11.83	11.60	11.76	12,042	-0.05(-0.44%)
Mar 24, 2005	11.79	11.99	11.70	11.81	11,910	+0.04(+0.33%)
Mar 23, 2005	11.83	12.15	11.58	11.77	21,967	-0.21(-1.78%)
Mar 22, 2005	11.97	12.11	11.94	11.99	7,457	-0.06(-0.54%)
Mar 21, 2005	11.80	12.11	11.80	12.05	50,556	+0.41(+3.56%)
Mar 18, 2005	11.69	11.77	11.64	11.64	3,632	-0.10(-0.83%)
Mar 17, 2005	11.64	11.73	11.64	11.73	6,697	+0.09(+0.78%)
Mar 16, 2005	11.77	11.77	11.64	11.64	2,320	-0.17(-1.42%)
Mar 15, 2005	11.81	11.81	11.81	11.81	1,701	+0.00(+0.00%)
Mar 14, 2005	11.80	11.81	11.65	11.81	36,818	+0.01(+0.06%)
Mar 11, 2005	11.91	11.91	11.64	11.80	11,895	-0.11(-0.92%)
Mar 10, 2005	11.76	11.92	11.64	11.91	25,175	+0.31(+2.67%)
Mar 09, 2005	11.51	11.63	11.24	11.60	19,954	+0.00(+0.00%)
Mar 08, 2005	11.71	11.71	11.60	11.60	77,451	-0.12(-1.05%)
Mar 07, 2005	12.11	12.11	11.67	11.73	8,964	-0.38(-3.15%)
Mar 04, 2005	12.11	12.23	12.11	12.11	1,433	-0.17(-1.37%)
Mar 03, 2005	11.99	12.28	11.99	12.28	21,965	+0.14(+1.17%)
Mar 02, 2005	12.18	12.22	12.10	12.13	30,829	-0.15(-1.21%)
Mar 01, 2005	11.66	12.28	11.63	12.28	15,699	+0.54(+4.63%)
Feb 28, 2005	11.73	11.74	11.67	11.74	5,638	+0.08(+0.72%)
Feb 25, 2005	11.51	11.73	11.49	11.66	13,303	+0.08(+0.73%)
Feb 24, 2005	11.35	11.63	11.35	11.57	32,218	+0.16(+1.36%)
Feb 23, 2005	11.41	11.59	11.35	11.42	37,820	+0.01(+0.06%)
Feb 22, 2005	11.93	11.97	11.24	11.41	61,661	-0.52(-4.34%)
Feb 18, 2005	11.99	12.00	11.93	11.93	29,987	-0.10(-0.81%)
Feb 17, 2005	12.02	12.08	12.02	12.02	25,368	-0.06(-0.53%)
Feb 16, 2005	12.21	12.28	12.09	12.09	27,070	-0.01(-0.11%)
Feb 15, 2005	12.22	12.22	12.09	12.10	16,087	-0.18(-1.47%)
Feb 14, 2005	12.44	12.53	12.28	12.28	14,022	-0.05(-0.42%)
Feb 11, 2005	12.36	12.36	12.22	12.33	31,798	+0.02(+0.16%)
Feb 10, 2005	12.32	12.32	12.32	12.32	6,999	+0.00(+0.00%)
Feb 09, 2005	12.32	12.32	12.25	12.32	13,264	-0.02(-0.16%)
Feb 08, 2005	12.32	12.35	12.32	12.33	3,248	-0.20(-1.60%)
Feb 07, 2005	12.22	12.54	12.22	12.54	44,743	+0.29(+2.38%)
Feb 04, 2005	12.24	12.37	12.22	12.24	31,385	-0.21(-1.66%)
Feb 03, 2005	12.50	12.51	11.93	12.45	59,348	+0.12(+1.00%)
Feb 02, 2005	12.24	12.47	12.24	12.33	32,787	+0.08(+0.69%)
Feb 01, 2005	12.54	12.54	12.22	12.24	25,558	-0.16(-1.30%)
Jan 31, 2005	12.44	12.44	12.33	12.41	33,157	+0.12(+1.00%)
Jan 28, 2005	12.22	12.46	12.22	12.28	35,384	+0.00(+0.00%)
Jan 27, 2005	12.28	12.36	12.26	12.28	46,257	+0.00(+0.00%)
Jan 26, 2005	12.12	12.28	12.12	12.28	15,244	+0.05(+0.37%)
Jan 25, 2005	12.24	12.30	12.12	12.24	32,719	-0.01(-0.05%)
Jan 24, 2005	12.55	12.55	12.24	12.24	11,940	-0.21(-1.66%)
Jan 21, 2005	12.24	12.45	12.17	12.45	27,627	+0.20(+1.64%)
Jan 20, 2005	12.12	12.28	12.12	12.25	11,759	-0.03(-0.26%)
Jan 19, 2005	12.21	12.28	12.19	12.28	3,093	+0.01(+0.05%)
Jan 18, 2005	12.28	12.28	12.15	12.28	70,998	+0.10(+0.80%)
Jan 14, 2005	12.26	12.54	12.16	12.18	65,757	+0.02(+0.16%)
Jan 13, 2005	12.21	12.28	12.12	12.16	12,851	-0.11(-0.91%)
Jan 12, 2005	12.28	12.28	12.27	12.27	680	-0.01(-0.04%)
Jan 11, 2005	12.13	12.28	12.12	12.28	4,980	+0.01(+0.11%)
Jan 10, 2005	12.12	12.28	12.12	12.26	20,998	+0.14(+1.12%)
Jan 07, 2005	11.96	12.28	11.95	12.13	55,300	+0.23(+1.96%)
Jan 06, 2005	12.28	12.28	11.54	11.89	26,168	+0.01(+0.11%)
Jan 05, 2005	11.96	12.15	11.86	11.88	12,458	-0.06(-0.49%)
Jan 04, 2005	11.94	12.00	11.66	11.94	81,000	-0.01(-0.11%)

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.