Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.990	10.04	9.676	9.768	1,102,635	-0.27(-2.67%)
Apr 28, 2005	10.26	10.43	10.01	10.04	1,427,957	-0.35(-3.37%)
Apr 27, 2005	10.40	10.58	10.27	10.39	604,198	-0.07(-0.71%)
Apr 26, 2005	10.78	10.92	10.41	10.46	415,307	-0.37(-3.41%)
Apr 25, 2005	10.65	10.90	10.54	10.83	216,905	+0.23(+2.18%)
Apr 22, 2005	10.68	11.04	10.52	10.60	611,413	-0.12(-1.12%)
Apr 21, 2005	10.76	10.94	10.64	10.72	390,788	+0.15(+1.40%)
Apr 20, 2005	10.93	11.03	10.55	10.57	721,442	-0.27(-2.47%)
Apr 19, 2005	11.10	11.17	10.81	10.84	823,674	-0.27(-2.41%)
Apr 18, 2005	10.93	11.14	10.76	11.11	527,225	+0.20(+1.86%)
Apr 15, 2005	11.23	11.33	10.81	10.90	728,688	-0.28(-2.48%)
Apr 14, 2005	11.25	11.35	11.08	11.18	646,183	-0.13(-1.14%)
Apr 13, 2005	11.39	11.47	11.26	11.31	562,070	-0.05(-0.41%)
Apr 12, 2005	11.27	11.41	11.12	11.35	422,748	+0.06(+0.57%)
Apr 11, 2005	11.53	11.60	11.26	11.29	415,367	-0.27(-2.31%)
Apr 08, 2005	11.53	11.63	11.46	11.56	808,254	-0.05(-0.40%)
Apr 07, 2005	11.54	11.73	11.53	11.60	362,708	+0.05(+0.40%)
Apr 06, 2005	11.74	11.95	11.48	11.56	1,453,505	-0.02(-0.16%)
Apr 05, 2005	11.61	11.75	11.43	11.58	455,081	+0.01(+0.08%)
Apr 04, 2005	11.41	11.76	11.31	11.57	961,300	+0.08(+0.72%)
Apr 01, 2005	11.58	11.71	11.45	11.48	598,217	-0.16(-1.35%)
Mar 31, 2005	11.47	11.64	11.30	11.64	809,514	+0.15(+1.28%)
Mar 30, 2005	10.98	12.31	10.91	11.49	6,111,261	-2.33(-16.88%)
Mar 29, 2005	14.30	14.34	13.80	13.83	387,099	-0.39(-2.73%)
Mar 28, 2005	14.23	14.40	14.10	14.21	277,825	+0.10(+0.72%)
Mar 24, 2005	14.38	14.52	14.11	14.11	354,226	-0.28(-1.92%)
Mar 23, 2005	14.48	14.65	14.37	14.39	347,741	-0.18(-1.27%)
Mar 22, 2005	14.56	14.67	14.41	14.57	624,285	-0.01(-0.06%)
Mar 21, 2005	14.63	14.78	14.52	14.58	189,039	-0.13(-0.88%)
Mar 18, 2005	14.78	14.96	14.37	14.71	781,258	+0.02(+0.13%)
Mar 17, 2005	15.01	15.01	14.55	14.69	278,403	-0.19(-1.30%)
Mar 16, 2005	14.68	15.00	14.66	14.89	356,603	+0.14(+0.94%)
Mar 15, 2005	15.10	15.17	14.57	14.75	410,480	-0.29(-1.90%)
Mar 14, 2005	14.86	15.14	14.86	15.04	361,553	+0.08(+0.56%)
Mar 11, 2005	15.00	15.17	14.86	14.95	171,256	-0.05(-0.31%)
Mar 10, 2005	15.16	15.17	14.94	15.00	383,275	-0.15(-0.97%)
Mar 09, 2005	15.15	15.20	15.08	15.15	255,421	-0.05(-0.30%)
Mar 08, 2005	15.27	15.50	15.13	15.19	705,176	-0.11(-0.72%)
Mar 07, 2005	15.16	15.31	15.14	15.30	236,996	+0.09(+0.61%)
Mar 04, 2005	15.25	15.25	15.08	15.21	303,873	+0.16(+1.04%)
Mar 03, 2005	15.41	15.43	15.05	15.05	466,981	-0.26(-1.69%)
Mar 02, 2005	15.37	15.51	15.16	15.31	478,563	+0.05(+0.30%)
Mar 01, 2005	15.19	15.40	15.19	15.27	653,991	-0.03(-0.18%)
Feb 28, 2005	15.33	15.34	15.11	15.29	939,816	-0.12(-0.78%)
Feb 25, 2005	15.23	15.62	15.22	15.41	420,184	+0.45(+3.02%)
Feb 24, 2005	14.90	15.12	14.68	14.96	355,073	-0.01(-0.06%)
Feb 23, 2005	15.12	15.40	14.95	14.97	295,023	-0.06(-0.37%)
Feb 22, 2005	15.45	15.51	15.01	15.03	424,908	-0.49(-3.15%)
Feb 18, 2005	15.52	15.69	15.43	15.51	659,011	+0.07(+0.48%)
Feb 17, 2005	15.44	15.50	15.04	15.44	1,667,780	+0.13(+0.84%)
Feb 16, 2005	14.94	15.35	14.85	15.31	429,152	+0.33(+2.22%)
Feb 15, 2005	14.78	15.03	14.68	14.98	276,771	+0.22(+1.50%)
Feb 14, 2005	14.68	14.99	14.64	14.76	396,499	+0.00(+0.00%)
Feb 11, 2005	14.65	14.87	14.39	14.76	559,356	+0.07(+0.50%)
Feb 10, 2005	14.13	14.74	13.97	14.68	773,693	+0.65(+4.67%)
Feb 09, 2005	13.91	14.24	13.91	14.03	422,856	+0.05(+0.33%)
Feb 08, 2005	13.94	14.03	13.80	13.98	612,352	-0.08(-0.59%)
Feb 07, 2005	14.02	14.11	13.85	14.07	485,089	+0.07(+0.53%)
Feb 04, 2005	13.61	13.99	13.61	13.99	276,494	+0.24(+1.74%)
Feb 03, 2005	13.75	13.88	13.67	13.75	257,065	-0.09(-0.67%)
Feb 02, 2005	13.59	13.86	13.57	13.85	292,595	+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.