Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.948	10.00	9.636	9.728	1,107,253	-0.27(-2.67%)
Apr 28, 2005	10.21	10.39	9.966	9.994	1,433,938	-0.35(-3.37%)
Apr 27, 2005	10.35	10.54	10.22	10.34	606,729	-0.07(-0.71%)
Apr 26, 2005	10.74	10.87	10.37	10.42	417,046	-0.37(-3.41%)
Apr 25, 2005	10.61	10.86	10.50	10.78	217,813	+0.23(+2.18%)
Apr 22, 2005	10.64	11.00	10.47	10.55	613,974	-0.12(-1.12%)
Apr 21, 2005	10.72	10.89	10.59	10.67	392,425	+0.15(+1.40%)
Apr 20, 2005	10.88	10.99	10.51	10.53	724,463	-0.27(-2.47%)
Apr 19, 2005	11.05	11.12	10.77	10.79	827,124	-0.27(-2.41%)
Apr 18, 2005	10.88	11.10	10.71	11.06	529,433	+0.20(+1.86%)
Apr 15, 2005	11.19	11.28	10.77	10.86	731,740	-0.28(-2.47%)
Apr 14, 2005	11.21	11.31	11.03	11.13	648,890	-0.13(-1.14%)
Apr 13, 2005	11.34	11.42	11.22	11.26	564,424	-0.05(-0.41%)
Apr 12, 2005	11.22	11.36	11.07	11.31	424,519	+0.06(+0.57%)
Apr 11, 2005	11.48	11.56	11.22	11.24	417,107	-0.27(-2.31%)
Apr 08, 2005	11.48	11.58	11.41	11.51	811,639	-0.05(-0.40%)
Apr 07, 2005	11.49	11.68	11.48	11.56	364,228	+0.05(+0.40%)
Apr 06, 2005	11.69	11.90	11.44	11.51	1,459,593	-0.02(-0.16%)
Apr 05, 2005	11.56	11.70	11.38	11.53	456,987	+0.01(+0.08%)
Apr 04, 2005	11.36	11.71	11.26	11.52	965,326	+0.08(+0.72%)
Apr 01, 2005	11.53	11.67	11.40	11.44	600,723	-0.16(-1.35%)
Mar 31, 2005	11.43	11.59	11.25	11.59	812,904	+0.15(+1.28%)
Mar 30, 2005	10.93	12.26	10.87	11.45	6,136,857	-2.32(-16.88%)
Mar 29, 2005	14.24	14.28	13.74	13.77	388,720	-0.39(-2.73%)
Mar 28, 2005	14.17	14.34	14.04	14.15	278,989	+0.10(+0.72%)
Mar 24, 2005	14.32	14.46	14.05	14.05	355,710	-0.28(-1.92%)
Mar 23, 2005	14.42	14.59	14.31	14.33	349,197	-0.18(-1.27%)
Mar 22, 2005	14.50	14.61	14.35	14.51	626,900	-0.01(-0.06%)
Mar 21, 2005	14.57	14.72	14.46	14.52	189,830	-0.13(-0.88%)
Mar 18, 2005	14.72	14.90	14.31	14.65	784,530	+0.02(+0.13%)
Mar 17, 2005	14.95	14.95	14.49	14.63	279,569	-0.19(-1.30%)
Mar 16, 2005	14.62	14.94	14.60	14.83	358,096	+0.14(+0.94%)
Mar 15, 2005	15.04	15.11	14.51	14.69	412,199	-0.28(-1.90%)
Mar 14, 2005	14.80	15.07	14.80	14.97	363,067	+0.08(+0.56%)
Mar 11, 2005	14.94	15.11	14.80	14.89	171,973	-0.05(-0.31%)
Mar 10, 2005	15.10	15.11	14.88	14.94	384,881	-0.15(-0.97%)
Mar 09, 2005	15.08	15.14	15.02	15.08	256,490	-0.05(-0.30%)
Mar 08, 2005	15.20	15.43	15.06	15.13	708,129	-0.11(-0.72%)
Mar 07, 2005	15.09	15.25	15.07	15.24	237,989	+0.09(+0.61%)
Mar 04, 2005	15.18	15.18	15.02	15.15	305,146	+0.16(+1.04%)
Mar 03, 2005	15.35	15.37	14.99	14.99	468,937	-0.26(-1.69%)
Mar 02, 2005	15.30	15.45	15.09	15.25	480,567	+0.05(+0.30%)
Mar 01, 2005	15.13	15.34	15.13	15.20	656,730	-0.03(-0.18%)
Feb 28, 2005	15.27	15.28	15.05	15.23	943,752	-0.12(-0.78%)
Feb 25, 2005	15.17	15.55	15.16	15.35	421,944	+0.45(+3.02%)
Feb 24, 2005	14.83	15.06	14.61	14.90	356,560	-0.01(-0.06%)
Feb 23, 2005	15.06	15.34	14.89	14.91	296,259	-0.06(-0.37%)
Feb 22, 2005	15.39	15.45	14.95	14.96	426,687	-0.49(-3.15%)
Feb 18, 2005	15.46	15.62	15.37	15.45	661,771	+0.07(+0.48%)
Feb 17, 2005	15.38	15.43	14.97	15.38	1,674,765	+0.13(+0.84%)
Feb 16, 2005	14.88	15.28	14.79	15.25	430,949	+0.33(+2.22%)
Feb 15, 2005	14.72	14.96	14.61	14.92	277,930	+0.22(+1.50%)
Feb 14, 2005	14.61	14.93	14.58	14.70	398,160	+0.00(+0.00%)
Feb 11, 2005	14.59	14.81	14.33	14.70	561,699	+0.07(+0.50%)
Feb 10, 2005	14.07	14.68	13.91	14.62	776,934	+0.65(+4.67%)
Feb 09, 2005	13.85	14.18	13.85	13.97	424,628	+0.05(+0.33%)
Feb 08, 2005	13.88	13.97	13.74	13.93	614,917	-0.08(-0.59%)
Feb 07, 2005	13.96	14.05	13.80	14.01	487,121	+0.07(+0.53%)
Feb 04, 2005	13.56	13.93	13.56	13.93	277,652	+0.24(+1.74%)
Feb 03, 2005	13.70	13.82	13.61	13.70	258,142	-0.09(-0.67%)
Feb 02, 2005	13.53	13.81	13.51	13.79	293,821	+0.15(+1.08%)

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.