Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.71	10.87	10.67	10.83	647,806	+0.08(+0.79%)
Mar 30, 2005	10.44	10.74	10.44	10.74	416,707	+0.25(+2.35%)
Mar 29, 2005	10.78	10.89	10.44	10.50	954,032	-0.28(-2.64%)
Mar 28, 2005	10.96	11.00	10.76	10.78	594,255	-0.17(-1.54%)
Mar 24, 2005	10.96	11.13	10.86	10.95	570,340	+0.03(+0.28%)
Mar 23, 2005	11.22	11.22	10.79	10.92	1,219,966	-0.26(-2.31%)
Mar 22, 2005	11.46	11.53	11.16	11.18	422,426	-0.27(-2.32%)
Mar 21, 2005	11.43	11.50	11.26	11.44	263,073	+0.02(+0.17%)
Mar 18, 2005	11.62	11.62	11.36	11.43	809,238	-0.15(-1.33%)
Mar 17, 2005	11.40	11.73	11.39	11.58	678,481	+0.17(+1.52%)
Mar 16, 2005	11.48	11.51	11.24	11.41	567,740	-0.06(-0.54%)
Mar 15, 2005	11.69	11.87	11.44	11.47	621,551	-0.22(-1.88%)
Mar 14, 2005	11.69	11.77	11.62	11.69	538,885	+0.00(+0.03%)
Mar 11, 2005	11.68	11.83	11.61	11.68	570,860	-0.04(-0.36%)
Mar 10, 2005	11.91	11.91	11.69	11.73	709,935	-0.20(-1.71%)
Mar 09, 2005	12.04	12.11	11.89	11.93	453,620	-0.13(-1.05%)
Mar 08, 2005	12.23	12.23	12.02	12.06	331,441	-0.18(-1.45%)
Mar 07, 2005	12.25	12.36	12.16	12.23	525,108	-0.02(-0.13%)
Mar 04, 2005	12.13	12.26	12.13	12.25	490,794	+0.13(+1.05%)
Mar 03, 2005	12.08	12.13	11.94	12.12	346,259	+0.05(+0.38%)
Mar 02, 2005	12.08	12.16	11.94	12.08	410,468	-0.06(-0.51%)
Mar 01, 2005	12.12	12.21	12.02	12.14	461,679	+0.03(+0.22%)
Feb 28, 2005	12.14	12.17	11.99	12.11	684,980	-0.10(-0.82%)
Feb 25, 2005	12.06	12.30	12.06	12.21	413,327	+0.14(+1.18%)
Feb 24, 2005	11.93	12.10	11.81	12.07	378,233	+0.14(+1.19%)
Feb 23, 2005	11.84	11.98	11.81	11.93	277,371	+0.13(+1.08%)
Feb 22, 2005	12.23	12.25	11.76	11.80	476,496	-0.45(-3.70%)
Feb 18, 2005	12.18	12.29	12.13	12.25	489,234	+0.13(+1.05%)
Feb 17, 2005	12.14	12.19	12.01	12.13	625,450	+0.05(+0.41%)
Feb 16, 2005	12.01	12.11	11.99	12.08	700,057	+0.02(+0.19%)
Feb 15, 2005	12.16	12.17	11.99	12.05	357,697	-0.11(-0.92%)
Feb 14, 2005	12.21	12.24	12.08	12.16	323,643	-0.10(-0.85%)
Feb 11, 2005	11.93	12.31	11.83	12.27	888,004	+0.34(+2.87%)
Feb 10, 2005	11.85	11.95	11.78	11.93	387,072	+0.08(+0.65%)
Feb 09, 2005	12.01	12.02	11.83	11.85	687,839	-0.14(-1.19%)
Feb 08, 2005	12.06	12.08	11.85	11.99	485,854	-0.07(-0.54%)
Feb 07, 2005	12.23	12.29	12.01	12.06	518,089	-0.18(-1.45%)
Feb 04, 2005	12.28	12.31	12.14	12.23	364,196	-0.05(-0.41%)
Feb 03, 2005	12.30	12.31	12.04	12.28	530,827	-0.02(-0.19%)
Feb 02, 2005	12.31	12.36	12.28	12.31	881,245	+0.02(+0.13%)
Feb 01, 2005	12.19	12.35	12.12	12.29	627,010	+0.10(+0.79%)
Jan 31, 2005	11.85	12.21	11.85	12.19	897,622	+0.27(+2.26%)
Jan 28, 2005	12.02	12.06	11.87	11.93	386,812	-0.10(-0.80%)
Jan 27, 2005	11.93	12.12	11.83	12.02	388,112	+0.06(+0.51%)
Jan 26, 2005	11.92	12.00	11.81	11.96	409,428	+0.05(+0.39%)
Jan 25, 2005	11.74	12.02	11.74	11.91	519,648	+0.18(+1.51%)
Jan 24, 2005	11.93	12.00	11.73	11.74	272,952	-0.13(-1.10%)
Jan 21, 2005	11.97	12.07	11.83	11.87	351,198	-0.10(-0.84%)
Jan 20, 2005	12.08	12.11	11.94	11.97	317,664	-0.12(-0.96%)
Jan 19, 2005	12.17	12.19	12.08	12.08	458,559	-0.10(-0.79%)
Jan 18, 2005	11.94	12.22	11.86	12.18	728,912	+0.24(+2.03%)
Jan 14, 2005	11.91	11.96	11.89	11.94	710,715	+0.06(+0.49%)
Jan 13, 2005	11.91	11.99	11.82	11.88	721,113	-0.03(-0.23%)
Jan 12, 2005	11.89	11.92	11.79	11.91	510,290	+0.05(+0.45%)
Jan 11, 2005	11.87	11.88	11.69	11.85	457,779	-0.03(-0.29%)
Jan 10, 2005	11.68	12.06	11.68	11.89	736,710	+0.20(+1.71%)
Jan 07, 2005	11.78	11.84	11.69	11.69	517,569	-0.06(-0.49%)
Jan 06, 2005	11.69	11.97	11.69	11.74	813,917	+0.10(+0.86%)
Jan 05, 2005	11.86	11.98	11.61	11.64	823,275	-0.27(-2.29%)
Jan 04, 2005	12.08	12.33	11.89	11.92	826,915	-0.17(-1.43%)

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.