Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.662	9.662	9.464	9.468	136,549	-0.12(-1.24%)
Apr 28, 2005	9.449	9.695	9.386	9.587	211,664	+0.10(+1.06%)
Apr 27, 2005	9.356	9.524	9.319	9.487	216,225	+0.14(+1.48%)
Apr 26, 2005	9.312	9.394	9.300	9.349	162,034	-0.01(-0.12%)
Apr 25, 2005	9.338	9.379	9.282	9.360	125,818	+0.04(+0.40%)
Apr 22, 2005	9.360	9.375	9.278	9.323	222,395	-0.03(-0.32%)
Apr 21, 2005	9.341	9.394	9.248	9.353	120,989	+0.05(+0.52%)
Apr 20, 2005	9.375	9.405	9.282	9.304	151,840	-0.10(-1.11%)
Apr 19, 2005	9.341	9.408	9.230	9.408	160,425	+0.07(+0.72%)
Apr 18, 2005	9.282	9.427	9.237	9.341	127,427	+0.04(+0.44%)
Apr 15, 2005	9.338	9.487	9.300	9.300	221,590	-0.03(-0.36%)
Apr 14, 2005	9.375	9.457	9.326	9.334	142,451	-0.06(-0.67%)
Apr 13, 2005	9.356	9.487	9.319	9.397	171,960	-0.03(-0.36%)
Apr 12, 2005	9.382	9.468	9.334	9.431	139,768	+0.05(+0.52%)
Apr 11, 2005	9.323	9.558	9.323	9.382	112,136	+0.06(+0.68%)
Apr 08, 2005	9.654	9.673	9.285	9.319	121,526	-0.30(-3.14%)
Apr 07, 2005	9.602	9.703	9.580	9.621	49,093	+0.02(+0.23%)
Apr 06, 2005	9.658	9.729	9.599	9.599	93,626	-0.06(-0.58%)
Apr 05, 2005	9.505	9.692	9.505	9.654	80,212	+0.11(+1.17%)
Apr 04, 2005	9.356	9.554	9.319	9.543	106,502	+0.19(+1.99%)
Apr 01, 2005	9.438	9.502	9.252	9.356	142,719	-0.07(-0.79%)
Mar 31, 2005	9.617	9.654	9.330	9.431	172,228	-0.22(-2.32%)
Mar 30, 2005	9.334	9.654	9.326	9.654	109,185	+0.29(+3.11%)
Mar 29, 2005	9.505	9.617	9.360	9.364	111,063	-0.14(-1.49%)
Mar 28, 2005	9.427	9.587	9.390	9.505	91,748	+0.12(+1.23%)
Mar 24, 2005	9.386	9.487	9.263	9.390	147,548	+0.03(+0.32%)
Mar 23, 2005	9.356	9.397	9.218	9.360	129,842	+0.00(+0.00%)
Mar 22, 2005	9.438	9.539	9.338	9.360	138,695	-0.08(-0.83%)
Mar 21, 2005	9.449	9.449	9.293	9.438	109,722	-0.07(-0.71%)
Mar 18, 2005	9.550	9.550	9.319	9.505	283,024	-0.01(-0.08%)
Mar 17, 2005	9.841	9.930	9.513	9.513	94,699	-0.33(-3.33%)
Mar 16, 2005	9.859	9.971	9.804	9.841	84,236	+0.01(+0.08%)
Mar 15, 2005	9.822	10.01	9.822	9.833	77,529	+0.05(+0.50%)
Mar 14, 2005	9.852	9.934	9.695	9.785	81,017	+0.01(+0.08%)
Mar 11, 2005	9.766	9.871	9.636	9.777	232,589	+0.05(+0.54%)
Mar 10, 2005	9.886	9.934	9.703	9.725	125,550	-0.20(-2.03%)
Mar 09, 2005	9.919	9.953	9.729	9.927	122,867	+0.01(+0.08%)
Mar 08, 2005	9.953	9.994	9.815	9.919	132,793	-0.08(-0.82%)
Mar 07, 2005	10.16	10.21	9.859	10.00	132,793	-0.19(-1.90%)
Mar 04, 2005	10.14	10.22	10.08	10.20	103,820	+0.07(+0.74%)
Mar 03, 2005	10.03	10.14	9.990	10.12	91,479	+0.06(+0.59%)
Mar 02, 2005	10.08	10.19	10.04	10.06	85,309	-0.08(-0.77%)
Mar 01, 2005	10.17	10.17	10.05	10.14	88,797	+0.00(+0.00%)
Feb 28, 2005	10.18	10.21	9.997	10.14	152,645	-0.03(-0.26%)
Feb 25, 2005	10.23	10.25	9.882	10.17	217,566	-0.10(-1.02%)
Feb 24, 2005	10.07	10.30	9.986	10.27	187,788	+0.21(+2.04%)
Feb 23, 2005	9.941	10.12	9.941	10.06	166,327	+0.05(+0.52%)
Feb 22, 2005	10.04	10.08	9.934	10.01	263,708	-0.12(-1.18%)
Feb 18, 2005	10.06	10.14	9.953	10.13	143,524	+0.09(+0.89%)
Feb 17, 2005	9.968	10.15	9.830	10.04	247,612	+0.05(+0.52%)
Feb 16, 2005	9.777	10.00	9.722	9.990	284,365	+0.25(+2.56%)
Feb 15, 2005	9.804	9.811	9.688	9.740	96,040	-0.12(-1.21%)
Feb 14, 2005	9.785	9.871	9.729	9.859	75,115	+0.10(+0.99%)
Feb 11, 2005	9.654	9.785	9.552	9.763	111,868	+0.13(+1.35%)
Feb 10, 2005	9.766	9.792	9.561	9.632	127,696	-0.15(-1.49%)
Feb 09, 2005	9.845	9.874	9.729	9.777	138,963	-0.03(-0.30%)
Feb 08, 2005	9.953	9.953	9.718	9.807	106,502	-0.26(-2.59%)
Feb 07, 2005	9.845	10.07	9.818	10.07	109,453	+0.28(+2.86%)
Feb 04, 2005	9.699	9.807	9.699	9.789	65,457	+0.09(+0.92%)
Feb 03, 2005	9.841	9.867	9.677	9.699	116,160	-0.14(-1.44%)
Feb 02, 2005	9.733	9.841	9.681	9.841	79,944	+0.07(+0.69%)

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.