Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.51	10.51	10.31	10.43	186,514	-0.01(-0.12%)
Mar 30, 2005	10.30	10.51	10.20	10.45	99,538	+0.18(+1.77%)
Mar 29, 2005	10.29	10.32	10.16	10.26	355,135	-0.15(-1.42%)
Mar 28, 2005	10.29	10.45	10.29	10.41	100,548	+0.12(+1.15%)
Mar 24, 2005	10.33	10.41	10.29	10.29	100,653	-0.05(-0.45%)
Mar 23, 2005	10.33	10.40	10.22	10.34	277,759	-0.02(-0.16%)
Mar 22, 2005	10.27	10.49	10.24	10.36	205,889	+0.09(+0.84%)
Mar 21, 2005	10.21	10.28	10.06	10.27	137,259	+0.00(+0.02%)
Mar 18, 2005	10.41	10.41	10.18	10.27	459,479	-0.08(-0.82%)
Mar 17, 2005	10.33	10.40	10.24	10.35	143,083	+0.09(+0.86%)
Mar 16, 2005	10.20	10.33	10.20	10.26	206,569	+0.00(+0.00%)
Mar 15, 2005	10.29	10.49	10.16	10.26	171,355	+0.02(+0.21%)
Mar 14, 2005	10.19	10.43	10.19	10.24	560,151	+0.07(+0.66%)
Mar 11, 2005	10.07	10.18	10.04	10.18	194,497	+0.14(+1.39%)
Mar 10, 2005	10.18	10.34	9.985	10.04	435,586	-0.20(-1.98%)
Mar 09, 2005	10.20	10.37	10.18	10.24	344,154	-0.00(-0.04%)
Mar 08, 2005	10.39	10.39	10.11	10.24	410,475	-0.14(-1.30%)
Mar 07, 2005	10.49	10.60	10.31	10.38	220,054	-0.21(-1.96%)
Mar 04, 2005	10.48	10.72	10.47	10.59	618,033	+0.13(+1.21%)
Mar 03, 2005	10.63	10.63	10.20	10.46	730,162	-0.18(-1.67%)
Mar 02, 2005	10.24	10.68	10.23	10.64	861,966	+0.40(+3.92%)
Mar 01, 2005	10.08	10.24	9.901	10.23	362,178	+0.31(+3.11%)
Feb 28, 2005	10.23	10.34	9.897	9.926	452,149	-0.41(-3.96%)
Feb 25, 2005	10.13	10.35	10.10	10.34	201,656	+0.18(+1.75%)
Feb 24, 2005	10.45	10.45	9.952	10.16	299,180	-0.22(-2.16%)
Feb 23, 2005	10.14	10.59	10.14	10.38	655,719	+0.60(+6.18%)
Feb 22, 2005	10.16	10.30	9.669	9.778	689,408	-0.44(-4.26%)
Feb 18, 2005	10.43	10.43	10.05	10.21	368,859	-0.14(-1.35%)
Feb 17, 2005	10.53	10.68	10.27	10.35	326,334	-0.15(-1.45%)
Feb 16, 2005	10.45	10.59	10.35	10.50	212,963	-0.02(-0.16%)
Feb 15, 2005	10.72	10.72	10.36	10.52	229,566	-0.08(-0.72%)
Feb 14, 2005	10.39	10.79	10.39	10.60	168,280	+0.03(+0.32%)
Feb 11, 2005	10.82	11.03	10.39	10.56	580,611	-0.21(-1.92%)
Feb 10, 2005	10.51	11.17	10.05	10.77	1,907,376	-0.71(-6.18%)
Feb 09, 2005	11.88	12.10	11.46	11.48	210,615	-0.54(-4.46%)
Feb 08, 2005	11.73	12.03	11.67	12.02	110,700	+0.16(+1.32%)
Feb 07, 2005	11.73	11.86	11.68	11.86	313,569	+0.03(+0.28%)
Feb 04, 2005	11.68	11.86	11.62	11.83	78,218	+0.06(+0.54%)
Feb 03, 2005	11.77	11.79	11.50	11.76	86,599	-0.11(-0.96%)
Feb 02, 2005	11.73	12.05	11.65	11.88	192,340	+0.06(+0.50%)
Feb 01, 2005	11.55	11.82	11.40	11.82	140,573	+0.25(+2.19%)
Jan 31, 2005	11.35	11.59	11.32	11.57	193,266	+0.26(+2.32%)
Jan 28, 2005	11.45	11.45	10.98	11.30	182,364	-0.16(-1.44%)
Jan 27, 2005	11.46	11.70	11.40	11.47	205,437	-0.03(-0.26%)
Jan 26, 2005	11.47	11.57	11.36	11.50	120,404	+0.05(+0.48%)
Jan 25, 2005	11.47	11.53	11.35	11.44	92,042	-0.02(-0.18%)
Jan 24, 2005	11.51	11.69	11.40	11.46	64,927	-0.15(-1.31%)
Jan 21, 2005	11.95	12.02	11.54	11.62	175,678	-0.30(-2.48%)
Jan 20, 2005	11.66	12.00	11.65	11.91	169,560	+0.19(+1.66%)
Jan 19, 2005	12.25	12.40	11.64	11.72	307,750	-0.46(-3.75%)
Jan 18, 2005	11.60	12.22	11.60	12.17	304,738	+0.51(+4.38%)
Jan 14, 2005	11.46	11.68	11.45	11.66	150,509	+0.12(+1.06%)
Jan 13, 2005	11.74	11.74	11.45	11.54	189,532	-0.09(-0.76%)
Jan 12, 2005	11.53	11.74	11.49	11.63	469,919	+0.12(+1.03%)
Jan 11, 2005	11.34	11.66	11.21	11.51	318,053	+0.16(+1.41%)
Jan 10, 2005	11.49	11.70	11.34	11.35	192,764	+0.02(+0.19%)
Jan 07, 2005	11.66	11.75	11.25	11.33	109,715	-0.27(-2.37%)
Jan 06, 2005	11.65	11.70	11.43	11.60	148,012	+0.01(+0.07%)
Jan 05, 2005	11.51	11.88	11.45	11.59	244,022	-0.06(-0.54%)
Jan 04, 2005	12.33	12.33	11.59	11.66	355,881	-0.63(-5.15%)

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.