Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.39	10.39	9.954	10.10	121,559	-0.18(-1.79%)
Mar 30, 2005	10.03	10.28	9.925	10.28	131,985	+0.39(+3.91%)
Mar 29, 2005	10.19	10.37	9.829	9.896	96,837	-0.32(-3.13%)
Mar 28, 2005	10.29	10.50	10.22	10.22	81,647	-0.09(-0.84%)
Mar 24, 2005	10.46	10.52	10.27	10.30	121,305	-0.08(-0.75%)
Mar 23, 2005	10.41	10.59	10.38	10.38	56,734	-0.11(-1.01%)
Mar 22, 2005	10.75	10.75	10.40	10.49	51,725	-0.21(-1.99%)
Mar 21, 2005	11.03	11.18	10.57	10.70	61,251	-0.06(-0.54%)
Mar 18, 2005	10.71	10.92	10.38	10.76	749,759	-0.09(-0.80%)
Mar 17, 2005	10.62	10.84	10.38	10.84	104,921	+0.42(+3.99%)
Mar 16, 2005	10.53	10.78	10.35	10.43	94,648	-0.22(-2.09%)
Mar 15, 2005	10.98	11.19	10.50	10.65	109,888	-0.21(-1.96%)
Mar 14, 2005	10.89	11.09	10.64	10.86	63,109	+0.02(+0.18%)
Mar 11, 2005	11.06	11.06	10.74	10.84	62,048	-0.04(-0.36%)
Mar 10, 2005	11.07	11.38	10.82	10.88	96,697	-0.25(-2.26%)
Mar 09, 2005	11.41	11.41	10.88	11.13	127,519	-0.38(-3.28%)
Mar 08, 2005	11.64	11.64	11.32	11.51	105,403	+0.00(+0.00%)
Mar 07, 2005	11.41	11.60	11.41	11.51	50,547	+0.07(+0.59%)
Mar 04, 2005	11.38	11.69	11.32	11.44	103,645	+0.18(+1.63%)
Mar 03, 2005	11.55	11.55	11.11	11.26	110,669	-0.17(-1.52%)
Mar 02, 2005	11.35	11.55	10.85	11.43	155,652	+0.02(+0.17%)
Mar 01, 2005	10.92	11.50	10.92	11.41	99,494	+0.44(+3.96%)
Feb 28, 2005	11.23	11.58	10.79	10.98	128,496	-0.40(-3.49%)
Feb 25, 2005	11.55	11.55	11.22	11.38	122,273	-0.12(-1.01%)
Feb 24, 2005	11.20	11.53	10.78	11.49	327,094	+0.97(+9.19%)
Feb 23, 2005	10.72	10.80	10.42	10.53	121,608	-0.01(-0.09%)
Feb 22, 2005	10.69	11.21	10.40	10.53	147,652	-0.38(-3.46%)
Feb 18, 2005	11.18	11.18	10.69	10.91	75,698	-0.04(-0.35%)
Feb 17, 2005	11.00	11.24	10.64	10.95	182,593	-0.28(-2.50%)
Feb 16, 2005	10.82	11.25	10.51	11.23	221,275	+0.42(+3.85%)
Feb 15, 2005	10.85	11.03	10.75	10.82	129,068	-0.19(-1.76%)
Feb 14, 2005	11.06	11.12	10.78	11.01	152,879	+0.17(+1.61%)
Feb 11, 2005	10.84	10.94	10.53	10.83	279,562	-0.15(-1.36%)
Feb 10, 2005	10.80	11.02	10.43	10.98	280,667	+0.26(+2.39%)
Feb 09, 2005	11.56	11.74	10.46	10.73	880,723	-1.44(-11.84%)
Feb 08, 2005	12.55	12.60	12.09	12.17	195,350	-0.44(-3.45%)
Feb 07, 2005	12.89	12.96	12.20	12.60	257,815	-0.24(-1.88%)
Feb 04, 2005	12.91	13.30	12.54	12.85	322,679	-0.61(-4.53%)
Feb 03, 2005	13.19	13.54	13.13	13.46	85,202	+0.10(+0.72%)
Feb 02, 2005	13.24	13.40	13.09	13.36	97,735	-0.03(-0.22%)
Feb 01, 2005	13.65	13.65	13.30	13.39	91,331	-0.11(-0.79%)
Jan 31, 2005	13.39	13.66	13.24	13.49	75,138	+0.25(+1.90%)
Jan 28, 2005	13.53	13.53	13.14	13.24	118,914	-0.18(-1.37%)
Jan 27, 2005	13.42	13.79	13.06	13.43	151,007	-0.40(-2.87%)
Jan 26, 2005	13.01	13.83	13.01	13.82	93,652	+0.78(+6.01%)
Jan 25, 2005	12.96	13.59	12.96	13.04	91,417	+0.04(+0.30%)
Jan 24, 2005	13.19	13.50	12.96	13.00	86,523	-0.15(-1.10%)
Jan 21, 2005	13.54	13.54	12.83	13.15	105,323	-0.31(-2.30%)
Jan 20, 2005	12.95	13.69	12.94	13.46	146,731	+0.39(+2.96%)
Jan 19, 2005	13.20	13.20	12.90	13.07	161,585	-0.19(-1.46%)
Jan 18, 2005	12.22	13.36	12.17	13.26	279,286	+0.78(+6.28%)
Jan 14, 2005	11.91	12.50	11.71	12.48	87,122	+0.74(+6.26%)
Jan 13, 2005	12.24	12.51	11.71	11.74	77,265	-0.62(-5.01%)
Jan 12, 2005	12.29	12.51	11.85	12.36	85,731	+0.08(+0.63%)
Jan 11, 2005	12.47	12.48	11.85	12.29	134,310	-0.31(-2.46%)
Jan 10, 2005	12.19	12.79	12.09	12.60	108,310	+0.42(+3.42%)
Jan 07, 2005	12.25	12.58	12.14	12.18	138,512	+0.09(+0.72%)
Jan 06, 2005	12.23	12.27	11.83	12.09	108,910	-0.19(-1.57%)
Jan 05, 2005	12.33	12.54	12.05	12.29	140,277	-0.21(-1.70%)
Jan 04, 2005	13.09	13.23	11.99	12.50	170,013	-0.52(-4.01%)

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.