Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.09	10.54	10.09	10.19	139,875	+0.13(+1.29%)
Apr 28, 2005	10.20	10.27	10.05	10.06	92,998	-0.14(-1.35%)
Apr 27, 2005	10.37	10.37	10.17	10.20	100,937	-0.19(-1.83%)
Apr 26, 2005	10.30	10.44	10.20	10.39	75,230	+0.10(+1.00%)
Apr 25, 2005	10.18	10.42	10.18	10.29	55,194	+0.15(+1.43%)
Apr 22, 2005	10.06	10.26	9.922	10.14	84,303	+0.08(+0.84%)
Apr 21, 2005	9.906	10.06	9.864	10.06	90,730	+0.18(+1.82%)
Apr 20, 2005	9.851	10.11	9.819	9.880	85,437	+0.06(+0.62%)
Apr 19, 2005	9.536	9.851	9.536	9.819	147,436	+0.27(+2.83%)
Apr 18, 2005	9.716	9.716	9.536	9.549	120,595	-0.10(-1.07%)
Apr 15, 2005	9.790	9.840	9.602	9.652	127,778	-0.20(-2.04%)
Apr 14, 2005	9.933	9.933	9.793	9.853	94,888	-0.11(-1.11%)
Apr 13, 2005	10.14	10.14	9.959	9.964	97,912	-0.21(-2.05%)
Apr 12, 2005	10.30	10.34	10.12	10.17	61,242	-0.05(-0.52%)
Apr 11, 2005	10.65	10.65	10.11	10.23	125,509	-0.42(-3.97%)
Apr 08, 2005	10.67	10.71	10.55	10.65	55,194	-0.06(-0.59%)
Apr 07, 2005	10.85	10.85	10.62	10.71	58,596	+0.13(+1.25%)
Apr 06, 2005	10.36	10.66	10.36	10.58	94,132	+0.26(+2.54%)
Apr 05, 2005	10.47	10.50	10.26	10.32	40,072	-0.13(-1.24%)
Apr 04, 2005	10.50	10.81	10.45	10.45	100,937	-0.12(-1.15%)
Apr 01, 2005	10.37	10.58	10.33	10.57	92,998	+0.23(+2.20%)
Mar 31, 2005	10.05	10.45	10.05	10.34	99,803	+0.36(+3.58%)
Mar 30, 2005	9.988	10.08	9.790	9.986	110,388	-0.00(-0.03%)
Mar 29, 2005	10.01	10.12	9.734	9.988	280,885	-0.15(-1.46%)
Mar 28, 2005	10.58	10.58	10.08	10.14	265,763	-0.53(-4.94%)
Mar 24, 2005	10.77	10.90	10.59	10.66	88,083	-0.10(-0.96%)
Mar 23, 2005	11.20	11.20	10.70	10.77	184,862	-0.70(-6.13%)
Mar 22, 2005	11.55	11.55	11.46	11.47	44,987	-0.12(-1.00%)
Mar 21, 2005	11.78	11.81	11.40	11.59	147,058	-0.13(-1.11%)
Mar 18, 2005	11.71	11.73	11.56	11.72	99,425	+0.25(+2.22%)
Mar 17, 2005	11.23	11.53	11.15	11.46	116,058	+0.30(+2.68%)
Mar 16, 2005	11.06	11.24	11.06	11.16	66,535	+0.12(+1.08%)
Mar 15, 2005	10.75	11.08	10.75	11.04	63,511	+0.34(+3.16%)
Mar 14, 2005	10.71	10.83	10.68	10.71	104,717	-0.16(-1.48%)
Mar 11, 2005	10.65	10.88	10.65	10.87	83,169	+0.11(+0.98%)
Mar 10, 2005	11.12	11.12	10.66	10.76	145,546	-0.35(-3.19%)
Mar 09, 2005	11.22	11.35	11.11	11.12	249,507	-0.10(-0.92%)
Mar 08, 2005	10.94	11.23	10.85	11.22	150,082	+0.15(+1.34%)
Mar 07, 2005	11.39	11.39	10.96	11.07	151,594	-0.32(-2.79%)
Mar 04, 2005	11.52	11.53	11.32	11.39	124,753	-0.25(-2.16%)
Mar 03, 2005	11.78	11.78	11.56	11.64	159,155	-0.17(-1.43%)
Mar 02, 2005	11.76	11.85	11.74	11.81	86,571	-0.04(-0.31%)
Mar 01, 2005	11.97	11.97	11.74	11.85	71,071	-0.12(-1.04%)
Feb 28, 2005	11.94	12.03	11.85	11.97	61,620	+0.03(+0.22%)
Feb 25, 2005	11.89	12.04	11.85	11.94	73,340	+0.07(+0.60%)
Feb 24, 2005	11.94	12.03	11.84	11.87	47,255	-0.09(-0.77%)
Feb 23, 2005	11.90	12.05	11.85	11.96	60,108	+0.03(+0.29%)
Feb 22, 2005	11.85	12.15	11.85	11.93	111,900	+0.07(+0.60%)
Feb 18, 2005	11.84	11.92	11.84	11.86	94,132	+0.02(+0.18%)
Feb 17, 2005	11.90	11.91	11.81	11.84	133,826	-0.12(-1.02%)
Feb 16, 2005	11.65	12.02	11.65	11.96	100,181	+0.23(+1.94%)
Feb 15, 2005	11.72	11.76	11.64	11.73	58,218	+0.07(+0.57%)
Feb 14, 2005	11.51	11.70	11.51	11.67	71,828	+0.16(+1.38%)
Feb 11, 2005	11.48	11.57	11.37	11.51	86,571	+0.13(+1.16%)
Feb 10, 2005	11.11	11.51	11.11	11.37	123,619	+0.32(+2.92%)
Feb 09, 2005	10.87	11.16	10.83	11.05	112,656	+0.21(+1.90%)
Feb 08, 2005	10.79	10.85	10.69	10.85	83,925	+0.08(+0.76%)
Feb 07, 2005	10.69	10.78	10.66	10.76	68,425	+0.12(+1.09%)
Feb 04, 2005	10.71	10.71	10.63	10.65	71,071	-0.06(-0.52%)
Feb 03, 2005	10.69	10.80	10.69	10.70	43,096	-0.00(-0.03%)
Feb 02, 2005	10.70	10.74	10.66	10.71	37,426	-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.