Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.52	10.52	10.32	10.45	186,233	-0.01(-0.12%)
Mar 30, 2005	10.31	10.52	10.21	10.46	99,388	+0.18(+1.77%)
Mar 29, 2005	10.31	10.34	10.17	10.28	354,600	-0.15(-1.42%)
Mar 28, 2005	10.30	10.47	10.30	10.43	100,397	+0.12(+1.15%)
Mar 24, 2005	10.35	10.42	10.31	10.31	100,501	-0.05(-0.45%)
Mar 23, 2005	10.34	10.42	10.24	10.36	277,341	-0.02(-0.16%)
Mar 22, 2005	10.28	10.50	10.25	10.37	205,579	+0.09(+0.84%)
Mar 21, 2005	10.22	10.30	10.08	10.29	137,052	+0.00(+0.02%)
Mar 18, 2005	10.43	10.43	10.20	10.28	458,787	-0.08(-0.82%)
Mar 17, 2005	10.34	10.42	10.26	10.37	142,867	+0.09(+0.86%)
Mar 16, 2005	10.22	10.35	10.22	10.28	206,258	+0.00(+0.00%)
Mar 15, 2005	10.30	10.51	10.17	10.28	171,097	+0.02(+0.21%)
Mar 14, 2005	10.20	10.45	10.20	10.26	559,308	+0.07(+0.66%)
Mar 11, 2005	10.09	10.19	10.05	10.19	194,204	+0.14(+1.39%)
Mar 10, 2005	10.20	10.35	10.00	10.05	434,931	-0.20(-1.98%)
Mar 09, 2005	10.21	10.39	10.20	10.25	343,636	-0.00(-0.04%)
Mar 08, 2005	10.41	10.41	10.13	10.26	409,857	-0.14(-1.30%)
Mar 07, 2005	10.50	10.61	10.33	10.39	219,723	-0.21(-1.96%)
Mar 04, 2005	10.49	10.73	10.49	10.60	617,103	+0.13(+1.21%)
Mar 03, 2005	10.65	10.65	10.22	10.47	729,063	-0.18(-1.67%)
Mar 02, 2005	10.26	10.70	10.25	10.65	860,669	+0.40(+3.92%)
Mar 01, 2005	10.09	10.26	9.916	10.25	361,633	+0.31(+3.11%)
Feb 28, 2005	10.24	10.35	9.912	9.941	451,469	-0.41(-3.96%)
Feb 25, 2005	10.15	10.36	10.11	10.35	201,353	+0.18(+1.75%)
Feb 24, 2005	10.46	10.46	9.967	10.17	298,729	-0.22(-2.16%)
Feb 23, 2005	10.15	10.61	10.15	10.40	654,732	+0.60(+6.18%)
Feb 22, 2005	10.17	10.32	9.683	9.793	688,370	-0.44(-4.26%)
Feb 18, 2005	10.45	10.45	10.06	10.23	368,304	-0.14(-1.35%)
Feb 17, 2005	10.55	10.70	10.28	10.37	325,843	-0.15(-1.45%)
Feb 16, 2005	10.47	10.61	10.37	10.52	212,643	-0.02(-0.16%)
Feb 15, 2005	10.74	10.74	10.38	10.54	229,221	-0.08(-0.72%)
Feb 14, 2005	10.40	10.81	10.40	10.61	168,026	+0.03(+0.32%)
Feb 11, 2005	10.83	11.05	10.41	10.58	579,737	-0.21(-1.92%)
Feb 10, 2005	10.53	11.19	10.07	10.79	1,904,505	-0.71(-6.18%)
Feb 09, 2005	11.90	12.12	11.47	11.50	210,298	-0.54(-4.46%)
Feb 08, 2005	11.75	12.05	11.68	12.04	110,534	+0.16(+1.32%)
Feb 07, 2005	11.75	11.88	11.70	11.88	313,097	+0.03(+0.29%)
Feb 04, 2005	11.70	11.88	11.64	11.84	78,101	+0.06(+0.54%)
Feb 03, 2005	11.79	11.81	11.51	11.78	86,469	-0.11(-0.96%)
Feb 02, 2005	11.74	12.07	11.67	11.90	192,051	+0.06(+0.50%)
Feb 01, 2005	11.57	11.84	11.42	11.84	140,361	+0.25(+2.19%)
Jan 31, 2005	11.37	11.61	11.34	11.58	192,975	+0.26(+2.32%)
Jan 28, 2005	11.47	11.47	10.99	11.32	182,089	-0.17(-1.44%)
Jan 27, 2005	11.48	11.72	11.41	11.49	205,128	-0.03(-0.26%)
Jan 26, 2005	11.49	11.58	11.38	11.51	120,223	+0.05(+0.48%)
Jan 25, 2005	11.49	11.54	11.36	11.46	91,904	-0.02(-0.18%)
Jan 24, 2005	11.53	11.71	11.42	11.48	64,830	-0.15(-1.31%)
Jan 21, 2005	11.97	12.04	11.56	11.63	175,413	-0.30(-2.48%)
Jan 20, 2005	11.68	12.02	11.67	11.93	169,305	+0.19(+1.66%)
Jan 19, 2005	12.26	12.42	11.66	11.73	307,287	-0.46(-3.75%)
Jan 18, 2005	11.62	12.24	11.62	12.19	304,280	+0.51(+4.38%)
Jan 14, 2005	11.48	11.70	11.47	11.68	150,283	+0.12(+1.06%)
Jan 13, 2005	11.76	11.76	11.47	11.56	189,247	-0.09(-0.76%)
Jan 12, 2005	11.54	11.76	11.51	11.65	469,212	+0.12(+1.03%)
Jan 11, 2005	11.35	11.68	11.22	11.53	317,574	+0.16(+1.41%)
Jan 10, 2005	11.51	11.71	11.36	11.37	192,474	+0.02(+0.19%)
Jan 07, 2005	11.68	11.76	11.27	11.35	109,550	-0.28(-2.37%)
Jan 06, 2005	11.67	11.72	11.44	11.62	147,789	+0.01(+0.07%)
Jan 05, 2005	11.53	11.90	11.46	11.61	243,655	-0.06(-0.54%)
Jan 04, 2005	12.34	12.34	11.61	11.68	355,345	-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.