Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.000	8.095	7.830	8.095	12,544,221	+0.21(+2.67%)
Apr 28, 2005	7.921	8.172	7.875	7.884	12,387,667	-0.10(-1.21%)
Apr 27, 2005	8.174	8.190	7.816	7.981	14,217,710	-0.19(-2.36%)
Apr 26, 2005	8.459	8.537	8.155	8.174	12,036,051	-0.28(-3.28%)
Apr 25, 2005	8.507	8.635	8.416	8.451	9,881,537	+0.03(+0.38%)
Apr 22, 2005	8.428	8.637	8.301	8.420	9,226,282	-0.07(-0.84%)
Apr 21, 2005	8.388	8.553	8.001	8.491	15,593,871	+0.29(+3.53%)
Apr 20, 2005	8.439	8.439	8.199	8.201	9,096,557	-0.24(-2.82%)
Apr 19, 2005	8.229	8.485	8.229	8.439	12,188,502	+0.25(+3.10%)
Apr 18, 2005	7.802	8.280	7.786	8.185	17,546,696	+0.46(+5.90%)
Apr 15, 2005	7.919	8.103	7.658	7.729	20,000,114	-0.18(-2.22%)
Apr 14, 2005	8.079	8.188	7.802	7.905	24,124,498	-0.39(-4.66%)
Apr 13, 2005	8.858	8.879	8.269	8.291	18,525,160	-0.59(-6.62%)
Apr 12, 2005	8.713	8.919	8.641	8.879	13,640,100	+0.11(+1.23%)
Apr 11, 2005	8.755	8.871	8.668	8.771	8,372,809	+0.02(+0.18%)
Apr 08, 2005	8.919	8.965	8.725	8.755	12,549,587	-0.32(-3.54%)
Apr 07, 2005	9.172	9.224	8.984	9.077	7,665,158	-0.07(-0.76%)
Apr 06, 2005	9.029	9.234	8.998	9.147	7,975,111	-0.01(-0.14%)
Apr 05, 2005	9.291	9.402	9.109	9.159	8,364,918	-0.00(-0.05%)
Apr 04, 2005	9.243	9.300	9.004	9.164	8,903,389	-0.09(-0.94%)
Apr 01, 2005	9.140	9.345	9.085	9.251	9,624,927	+0.13(+1.46%)
Mar 31, 2005	9.188	9.305	9.085	9.118	11,056,325	+0.04(+0.45%)
Mar 30, 2005	8.982	9.139	8.805	9.077	17,212,124	+0.17(+1.92%)
Mar 29, 2005	9.528	9.565	8.879	8.906	22,095,920	-0.65(-6.80%)
Mar 28, 2005	9.822	9.822	9.533	9.555	9,828,511	-0.22(-2.28%)
Mar 24, 2005	9.806	9.932	9.750	9.779	5,641,317	+0.09(+0.92%)
Mar 23, 2005	9.923	10.03	9.657	9.690	9,723,089	-0.23(-2.33%)
Mar 22, 2005	10.07	10.38	9.877	9.921	12,958,332	-0.11(-1.11%)
Mar 21, 2005	9.977	10.14	9.755	10.03	10,786,458	+0.27(+2.72%)
Mar 18, 2005	9.822	9.885	9.636	9.766	7,117,850	-0.06(-0.56%)
Mar 17, 2005	9.706	9.861	9.611	9.822	7,650,639	+0.16(+1.61%)
Mar 16, 2005	9.924	9.926	9.508	9.666	15,454,677	-0.31(-3.10%)
Mar 15, 2005	9.820	10.11	9.711	9.975	9,543,493	+0.18(+1.88%)
Mar 14, 2005	9.901	9.902	9.600	9.791	10,890,617	-0.12(-1.18%)
Mar 11, 2005	9.581	9.929	9.581	9.909	21,434,668	+0.78(+8.50%)
Mar 10, 2005	9.324	9.410	8.958	9.132	12,037,629	-0.19(-2.06%)
Mar 09, 2005	9.658	9.685	9.302	9.324	11,013,399	-0.16(-1.65%)
Mar 08, 2005	9.766	9.768	9.361	9.481	15,704,027	-0.32(-3.26%)
Mar 07, 2005	10.02	10.03	9.796	9.801	9,613,564	-0.31(-3.07%)
Mar 04, 2005	9.742	10.18	9.709	10.11	12,384,510	+0.51(+5.33%)
Mar 03, 2005	9.742	9.793	9.565	9.600	5,702,865	-0.07(-0.77%)
Mar 02, 2005	9.489	9.726	9.291	9.674	9,612,302	+0.12(+1.28%)
Mar 01, 2005	9.940	9.944	9.528	9.552	12,411,024	-0.32(-3.27%)
Feb 28, 2005	10.04	10.17	9.780	9.875	8,109,886	-0.17(-1.66%)
Feb 25, 2005	9.777	10.12	9.777	10.04	7,339,109	+0.27(+2.79%)
Feb 24, 2005	9.418	9.793	9.414	9.769	9,502,461	+0.39(+4.17%)
Feb 23, 2005	9.386	9.457	9.264	9.378	6,882,703	+0.17(+1.89%)
Feb 22, 2005	9.505	9.742	9.137	9.204	10,110,371	-0.34(-3.57%)
Feb 18, 2005	9.370	9.639	9.340	9.544	7,066,402	+0.23(+2.52%)
Feb 17, 2005	9.487	9.521	9.284	9.310	6,950,249	-0.14(-1.52%)
Feb 16, 2005	8.998	9.528	8.988	9.454	13,081,429	+0.47(+5.18%)
Feb 15, 2005	9.204	9.243	8.950	8.988	7,369,726	-0.13(-1.37%)
Feb 14, 2005	9.055	9.258	9.045	9.113	6,454,704	+0.10(+1.09%)
Feb 11, 2005	8.957	9.064	8.824	9.015	5,336,730	+0.06(+0.67%)
Feb 10, 2005	8.784	9.004	8.708	8.955	5,524,217	+0.23(+2.60%)
Feb 09, 2005	9.058	9.067	8.705	8.728	7,156,042	-0.31(-3.38%)
Feb 08, 2005	9.028	9.096	8.934	9.034	5,629,323	+0.01(+0.09%)
Feb 07, 2005	9.029	9.210	8.966	9.026	9,071,621	+0.07(+0.76%)
Feb 04, 2005	9.029	9.123	8.665	8.958	10,252,406	-0.07(-0.77%)
Feb 03, 2005	8.831	9.240	8.649	9.028	11,028,549	+0.07(+0.76%)
Feb 02, 2005	8.914	8.990	8.854	8.960	5,821,543	+0.09(+0.96%)

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.