Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	17.79	18.19	17.75	18.15	8,357,398	+0.88(+5.11%)
Mar 30, 2005	16.72	17.28	16.43	17.27	9,708,327	+0.60(+3.62%)
Mar 29, 2005	16.87	17.22	16.65	16.67	6,093,947	-0.20(-1.17%)
Mar 28, 2005	16.95	17.15	16.74	16.87	4,314,543	-0.08(-0.46%)
Mar 24, 2005	16.83	17.32	16.73	16.94	5,599,698	+0.17(+1.02%)
Mar 23, 2005	17.23	17.23	16.56	16.77	8,533,513	-0.58(-3.37%)
Mar 22, 2005	17.75	17.96	17.32	17.36	5,101,691	-0.39(-2.22%)
Mar 21, 2005	17.96	17.96	17.50	17.75	5,264,382	-0.20(-1.14%)
Mar 18, 2005	17.88	18.04	17.69	17.96	12,304,409	+0.70(+4.06%)
Mar 17, 2005	16.95	17.35	16.94	17.26	9,388,314	+0.38(+2.27%)
Mar 16, 2005	16.72	17.16	16.45	16.87	7,038,953	+0.16(+0.94%)
Mar 15, 2005	17.00	17.27	16.71	16.72	4,600,193	-0.33(-1.94%)
Mar 14, 2005	16.97	17.08	16.56	17.05	5,049,071	+0.15(+0.86%)
Mar 11, 2005	16.71	17.06	16.66	16.90	5,959,445	+0.19(+1.16%)
Mar 10, 2005	17.13	17.14	16.42	16.71	10,482,051	-0.66(-3.78%)
Mar 09, 2005	17.66	18.03	17.33	17.37	11,885,331	-0.16(-0.94%)
Mar 08, 2005	17.13	17.57	17.13	17.53	5,420,362	+0.32(+1.88%)
Mar 07, 2005	17.32	17.38	16.93	17.21	4,881,816	-0.22(-1.28%)
Mar 04, 2005	17.09	17.63	16.97	17.43	5,102,496	+0.34(+1.98%)
Mar 03, 2005	17.02	17.36	16.90	17.09	7,601,661	+0.34(+2.00%)
Mar 02, 2005	16.38	16.84	16.31	16.75	6,406,712	+8.56(+104.57%)
Mar 01, 2005	8.418	8.455	8.145	8.190	11,628,945	-0.30(-3.48%)
Feb 28, 2005	8.539	8.688	8.308	8.485	14,429,062	-0.04(-0.42%)
Feb 25, 2005	8.226	8.544	8.226	8.521	10,256,001	+0.30(+3.59%)
Feb 24, 2005	8.092	8.225	8.052	8.225	8,670,968	+0.18(+2.19%)
Feb 23, 2005	8.036	8.116	8.025	8.049	9,508,050	-0.01(-0.18%)
Feb 22, 2005	8.029	8.225	8.029	8.064	12,846,177	+0.10(+1.20%)
Feb 18, 2005	7.808	8.019	7.802	7.968	10,777,902	+0.19(+2.41%)
Feb 17, 2005	7.957	7.976	7.754	7.781	11,625,723	-0.13(-1.68%)
Feb 16, 2005	7.659	7.943	7.659	7.914	11,057,646	+0.26(+3.43%)
Feb 15, 2005	7.650	7.719	7.586	7.652	6,281,606	+0.00(+0.02%)
Feb 14, 2005	7.571	7.659	7.571	7.650	9,716,918	+0.08(+1.11%)
Feb 11, 2005	7.450	7.600	7.404	7.566	8,520,089	+0.12(+1.56%)
Feb 10, 2005	7.352	7.471	7.330	7.450	6,305,768	+0.16(+2.25%)
Feb 09, 2005	7.222	7.371	7.140	7.286	7,913,889	+0.05(+0.71%)
Feb 08, 2005	7.166	7.280	7.096	7.235	6,884,047	+0.07(+0.95%)
Feb 07, 2005	7.138	7.170	7.058	7.167	7,846,772	+0.03(+0.40%)
Feb 04, 2005	7.208	7.239	7.092	7.138	8,489,484	-0.06(-0.82%)
Feb 03, 2005	7.310	7.329	7.070	7.196	12,064,399	+0.06(+0.86%)
Feb 02, 2005	7.077	7.135	7.048	7.135	6,521,079	+0.06(+0.88%)
Feb 01, 2005	6.961	7.087	6.959	7.073	7,596,560	+0.16(+2.29%)
Jan 31, 2005	6.891	6.965	6.823	6.914	9,026,956	+0.02(+0.34%)
Jan 28, 2005	6.852	6.898	6.803	6.891	7,898,318	+0.04(+0.58%)
Jan 27, 2005	6.793	6.927	6.770	6.851	5,122,363	+0.06(+0.86%)
Jan 26, 2005	6.737	6.805	6.686	6.792	5,964,814	+0.10(+1.43%)
Jan 25, 2005	6.741	6.788	6.656	6.696	5,254,986	-0.02(-0.30%)
Jan 24, 2005	6.719	6.758	6.712	6.717	6,860,959	+0.04(+0.67%)
Jan 21, 2005	6.747	6.749	6.650	6.672	6,901,229	+0.05(+0.75%)
Jan 20, 2005	6.565	6.669	6.483	6.623	7,526,759	+0.02(+0.31%)
Jan 19, 2005	6.668	6.725	6.598	6.602	4,582,206	-0.07(-1.01%)
Jan 18, 2005	6.593	6.705	6.593	6.669	9,884,442	+0.16(+2.39%)
Jan 14, 2005	6.383	6.529	6.358	6.514	5,321,566	+0.13(+2.06%)
Jan 13, 2005	6.346	6.454	6.314	6.383	6,817,467	+0.07(+1.09%)
Jan 12, 2005	6.242	6.330	6.155	6.314	8,541,567	+0.08(+1.27%)
Jan 11, 2005	6.225	6.267	6.152	6.234	6,056,093	+0.04(+0.66%)
Jan 10, 2005	6.165	6.281	6.158	6.193	6,074,886	+0.10(+1.57%)
Jan 07, 2005	6.141	6.141	6.015	6.098	5,428,953	-0.04(-0.65%)
Jan 06, 2005	6.048	6.239	5.977	6.138	11,698,209	+0.09(+1.48%)
Jan 05, 2005	6.099	6.137	5.969	6.048	10,544,335	-0.05(-0.84%)
Jan 04, 2005	6.212	6.276	6.081	6.099	15,682,806	-0.10(-1.58%)

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.