Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.09	10.54	10.09	10.19	139,947	+0.13(+1.29%)
Apr 28, 2005	10.20	10.26	10.05	10.06	93,046	-0.14(-1.35%)
Apr 27, 2005	10.36	10.36	10.17	10.20	100,989	-0.19(-1.83%)
Apr 26, 2005	10.30	10.43	10.19	10.39	75,268	+0.10(+1.00%)
Apr 25, 2005	10.18	10.42	10.18	10.28	55,222	+0.15(+1.43%)
Apr 22, 2005	10.05	10.26	9.917	10.14	84,346	+0.08(+0.84%)
Apr 21, 2005	9.901	10.06	9.859	10.05	90,776	+0.18(+1.82%)
Apr 20, 2005	9.846	10.10	9.814	9.875	85,481	+0.06(+0.62%)
Apr 19, 2005	9.531	9.846	9.531	9.814	147,512	+0.27(+2.83%)
Apr 18, 2005	9.711	9.711	9.531	9.544	120,657	-0.10(-1.07%)
Apr 15, 2005	9.785	9.835	9.597	9.647	127,843	-0.20(-2.04%)
Apr 14, 2005	9.928	9.928	9.788	9.848	94,937	-0.11(-1.11%)
Apr 13, 2005	10.14	10.14	9.954	9.959	97,963	-0.21(-2.05%)
Apr 12, 2005	10.30	10.34	10.11	10.17	61,274	-0.05(-0.52%)
Apr 11, 2005	10.64	10.64	10.10	10.22	125,574	-0.42(-3.97%)
Apr 08, 2005	10.67	10.71	10.55	10.64	55,222	-0.06(-0.59%)
Apr 07, 2005	10.84	10.84	10.61	10.71	58,626	+0.13(+1.25%)
Apr 06, 2005	10.35	10.65	10.35	10.58	94,180	+0.26(+2.54%)
Apr 05, 2005	10.47	10.50	10.26	10.31	40,093	-0.13(-1.24%)
Apr 04, 2005	10.50	10.80	10.44	10.44	100,989	-0.12(-1.15%)
Apr 01, 2005	10.36	10.58	10.32	10.56	93,046	+0.23(+2.20%)
Mar 31, 2005	10.05	10.44	10.05	10.34	99,854	+0.36(+3.58%)
Mar 30, 2005	9.983	10.07	9.785	9.981	110,444	-0.00(-0.03%)
Mar 29, 2005	10.00	10.11	9.729	9.983	281,029	-0.15(-1.46%)
Mar 28, 2005	10.58	10.58	10.07	10.13	265,899	-0.53(-4.94%)
Mar 24, 2005	10.76	10.90	10.59	10.66	88,129	-0.10(-0.96%)
Mar 23, 2005	11.20	11.20	10.69	10.76	184,957	-0.70(-6.13%)
Mar 22, 2005	11.54	11.55	11.45	11.46	45,010	-0.12(-1.01%)
Mar 21, 2005	11.78	11.80	11.39	11.58	147,133	-0.13(-1.11%)
Mar 18, 2005	11.70	11.73	11.55	11.71	99,476	+0.25(+2.22%)
Mar 17, 2005	11.22	11.52	11.14	11.46	116,118	+0.30(+2.68%)
Mar 16, 2005	11.05	11.24	11.05	11.16	66,569	+0.12(+1.08%)
Mar 15, 2005	10.75	11.08	10.75	11.04	63,543	+0.34(+3.16%)
Mar 14, 2005	10.71	10.83	10.68	10.70	104,771	-0.16(-1.48%)
Mar 11, 2005	10.64	10.88	10.64	10.86	83,211	+0.11(+0.98%)
Mar 10, 2005	11.11	11.11	10.65	10.76	145,620	-0.35(-3.19%)
Mar 09, 2005	11.21	11.34	11.10	11.11	249,635	-0.10(-0.92%)
Mar 08, 2005	10.93	11.22	10.84	11.21	150,159	+0.15(+1.34%)
Mar 07, 2005	11.38	11.38	10.95	11.06	151,672	-0.32(-2.79%)
Mar 04, 2005	11.51	11.52	11.32	11.38	124,817	-0.25(-2.16%)
Mar 03, 2005	11.78	11.78	11.55	11.63	159,237	-0.17(-1.43%)
Mar 02, 2005	11.75	11.84	11.74	11.80	86,616	-0.04(-0.31%)
Mar 01, 2005	11.96	11.96	11.74	11.84	71,108	-0.12(-1.04%)
Feb 28, 2005	11.94	12.03	11.84	11.96	61,652	+0.03(+0.22%)
Feb 25, 2005	11.88	12.04	11.85	11.94	73,377	+0.07(+0.60%)
Feb 24, 2005	11.94	12.02	11.84	11.87	47,279	-0.09(-0.77%)
Feb 23, 2005	11.90	12.04	11.84	11.96	60,139	+0.03(+0.29%)
Feb 22, 2005	11.84	12.15	11.84	11.92	111,957	+0.07(+0.60%)
Feb 18, 2005	11.83	11.91	11.83	11.85	94,180	+0.02(+0.18%)
Feb 17, 2005	11.90	11.91	11.81	11.83	133,895	-0.12(-1.02%)
Feb 16, 2005	11.65	12.02	11.65	11.95	100,232	+0.23(+1.94%)
Feb 15, 2005	11.71	11.75	11.64	11.73	58,248	+0.07(+0.57%)
Feb 14, 2005	11.50	11.70	11.50	11.66	71,864	+0.16(+1.38%)
Feb 11, 2005	11.47	11.56	11.37	11.50	86,616	+0.13(+1.16%)
Feb 10, 2005	11.10	11.50	11.10	11.37	123,683	+0.32(+2.92%)
Feb 09, 2005	10.87	11.16	10.82	11.05	112,714	+0.21(+1.90%)
Feb 08, 2005	10.79	10.84	10.68	10.84	83,968	+0.08(+0.76%)
Feb 07, 2005	10.68	10.78	10.65	10.76	68,460	+0.12(+1.09%)
Feb 04, 2005	10.71	10.71	10.63	10.64	71,108	-0.06(-0.52%)
Feb 03, 2005	10.68	10.79	10.68	10.70	43,118	-0.00(-0.03%)
Feb 02, 2005	10.69	10.73	10.65	10.70	37,445	-0.02(-0.20%)

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.