Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	11.16	11.16	10.98	11.05	498,538	-0.05(-0.50%)
Mar 30, 2005	11.06	11.19	11.04	11.11	481,438	+0.04(+0.36%)
Mar 29, 2005	11.09	11.24	11.05	11.06	758,394	+0.00(+0.02%)
Mar 28, 2005	11.19	11.19	11.02	11.06	584,964	-0.06(-0.52%)
Mar 24, 2005	11.19	11.25	11.04	11.12	684,988	-0.06(-0.50%)
Mar 23, 2005	11.25	11.34	11.14	11.18	716,324	-0.13(-1.18%)
Mar 22, 2005	11.27	11.44	11.25	11.31	466,244	-0.01(-0.09%)
Mar 21, 2005	11.41	11.42	11.25	11.32	304,062	-0.03(-0.26%)
Mar 18, 2005	11.43	11.47	11.30	11.35	677,520	-0.01(-0.11%)
Mar 17, 2005	11.51	11.54	11.34	11.36	489,562	-0.10(-0.85%)
Mar 16, 2005	11.57	11.75	11.42	11.46	346,338	-0.16(-1.36%)
Mar 15, 2005	11.49	11.67	11.47	11.62	415,556	+0.06(+0.56%)
Mar 14, 2005	11.46	11.61	11.36	11.55	403,706	+0.09(+0.76%)
Mar 11, 2005	11.57	11.68	11.35	11.46	565,174	-0.17(-1.48%)
Mar 10, 2005	11.63	11.68	11.53	11.64	290,402	+0.04(+0.39%)
Mar 09, 2005	11.64	11.64	11.52	11.59	285,784	-0.03(-0.28%)
Mar 08, 2005	11.73	11.74	11.60	11.62	452,446	-0.06(-0.51%)
Mar 07, 2005	11.54	11.74	11.51	11.69	408,562	+0.18(+1.56%)
Mar 04, 2005	11.54	11.62	11.49	11.51	296,696	+0.00(+0.00%)
Mar 03, 2005	11.54	11.56	11.41	11.51	448,458	-0.02(-0.20%)
Mar 02, 2005	11.75	11.75	11.40	11.53	576,864	-0.12(-1.03%)
Mar 01, 2005	11.45	11.76	11.45	11.65	1,116,118	+0.15(+1.33%)
Feb 28, 2005	11.42	11.51	11.38	11.49	489,090	+0.01(+0.11%)
Feb 25, 2005	11.39	11.51	11.36	11.48	739,872	+0.08(+0.70%)
Feb 24, 2005	11.36	11.44	11.31	11.40	559,226	+0.07(+0.62%)
Feb 23, 2005	11.23	11.37	11.19	11.33	605,482	+0.13(+1.14%)
Feb 22, 2005	11.47	11.47	11.12	11.21	1,065,362	-0.20(-1.71%)
Feb 18, 2005	11.46	11.48	11.37	11.40	521,546	-0.02(-0.15%)
Feb 17, 2005	11.56	11.56	11.38	11.42	727,240	-0.09(-0.83%)
Feb 16, 2005	11.48	11.54	11.41	11.51	1,310,326	+0.06(+0.55%)
Feb 15, 2005	11.51	11.59	11.34	11.45	1,520,630	-0.09(-0.80%)
Feb 14, 2005	11.48	11.59	11.36	11.54	2,087,808	+0.21(+1.83%)
Feb 11, 2005	12.09	12.19	11.26	11.34	6,172,830	-1.12(-8.97%)
Feb 10, 2005	12.30	12.50	12.05	12.45	1,141,664	-0.25(-1.99%)
Feb 09, 2005	12.80	12.91	12.70	12.71	769,274	-0.03(-0.24%)
Feb 08, 2005	12.79	12.81	12.68	12.73	279,794	-0.03(-0.24%)
Feb 07, 2005	12.78	12.84	12.67	12.77	341,574	+0.03(+0.22%)
Feb 04, 2005	12.72	12.77	12.65	12.74	411,180	-0.01(-0.08%)
Feb 03, 2005	12.91	12.91	12.65	12.75	592,934	-0.07(-0.55%)
Feb 02, 2005	12.86	12.92	12.73	12.82	586,148	-0.08(-0.64%)
Feb 01, 2005	12.80	12.92	12.69	12.90	879,904	+0.04(+0.33%)
Jan 31, 2005	12.75	12.88	12.73	12.86	629,850	+0.12(+0.92%)
Jan 28, 2005	12.75	12.75	12.62	12.74	466,024	+0.05(+0.41%)
Jan 27, 2005	12.45	12.75	12.44	12.69	725,372	+0.21(+1.70%)
Jan 26, 2005	12.39	12.52	12.35	12.47	768,352	+0.11(+0.91%)
Jan 25, 2005	12.17	12.39	12.17	12.36	1,078,678	+0.16(+1.33%)
Jan 24, 2005	12.12	12.25	11.97	12.20	733,684	+0.03(+0.27%)
Jan 21, 2005	12.20	12.29	12.13	12.17	393,190	+0.01(+0.06%)
Jan 20, 2005	12.28	12.29	12.04	12.16	1,292,406	-0.12(-0.96%)
Jan 19, 2005	12.41	12.41	12.21	12.28	733,956	-0.07(-0.57%)
Jan 18, 2005	12.42	12.44	12.18	12.35	844,858	-0.13(-1.02%)
Jan 14, 2005	12.38	12.53	12.37	12.47	801,266	-0.02(-0.12%)
Jan 13, 2005	12.47	12.55	12.44	12.49	752,454	-0.05(-0.44%)
Jan 12, 2005	12.27	12.55	12.20	12.54	1,040,836	+0.25(+2.01%)
Jan 11, 2005	12.31	12.42	12.18	12.30	856,964	-0.02(-0.14%)
Jan 10, 2005	12.07	12.32	12.05	12.31	1,492,674	+0.19(+1.57%)
Jan 07, 2005	11.35	12.56	11.35	12.12	3,208,022	+0.76(+6.71%)
Jan 06, 2005	11.41	11.43	11.34	11.36	523,204	+0.00(+0.02%)
Jan 05, 2005	11.42	11.48	11.27	11.36	677,432	-0.02(-0.13%)
Jan 04, 2005	11.52	11.60	11.35	11.38	509,996	-0.12(-1.09%)

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.