Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.744	10.00	9.604	9.975	1,536,551	+0.31(+3.23%)
Apr 28, 2005	9.840	9.985	9.663	9.663	911,455	-0.26(-2.65%)
Apr 27, 2005	9.878	9.964	9.717	9.926	951,970	+0.02(+0.22%)
Apr 26, 2005	10.27	10.29	9.905	9.905	1,054,007	-0.33(-3.25%)
Apr 25, 2005	10.32	10.36	10.13	10.24	1,188,443	+0.03(+0.26%)
Apr 22, 2005	10.41	10.43	10.04	10.21	1,858,205	-0.14(-1.35%)
Apr 21, 2005	10.19	10.38	10.13	10.35	2,034,618	+0.33(+3.27%)
Apr 20, 2005	10.25	10.25	9.991	10.02	2,292,046	-0.18(-1.79%)
Apr 19, 2005	10.08	10.24	9.846	10.21	1,929,453	+0.45(+4.57%)
Apr 18, 2005	9.711	9.980	9.625	9.760	1,452,397	-0.16(-1.65%)
Apr 15, 2005	9.830	10.13	9.819	9.924	1,449,773	+0.08(+0.85%)
Apr 14, 2005	9.969	10.05	9.733	9.840	967,198	-0.16(-1.61%)
Apr 13, 2005	10.44	10.45	9.959	10.00	1,606,846	-0.41(-3.97%)
Apr 12, 2005	10.02	10.46	9.862	10.42	3,126,333	+0.43(+4.31%)
Apr 11, 2005	10.01	10.11	9.771	9.985	2,132,009	+0.07(+0.70%)
Apr 08, 2005	10.26	10.30	9.910	9.916	1,670,432	-0.42(-4.06%)
Apr 07, 2005	10.39	10.39	10.25	10.33	908,283	-0.09(-0.88%)
Apr 06, 2005	10.53	10.64	10.40	10.43	620,177	-0.07(-0.67%)
Apr 05, 2005	10.32	10.61	10.32	10.50	1,272,487	+0.16(+1.56%)
Apr 04, 2005	10.26	10.38	10.15	10.33	1,232,015	+0.01(+0.10%)
Apr 01, 2005	10.50	10.69	10.31	10.32	1,751,347	-0.12(-1.13%)
Mar 31, 2005	10.67	10.70	10.36	10.44	1,277,833	-0.25(-2.31%)
Mar 30, 2005	10.58	10.69	10.49	10.69	1,495,591	+0.18(+1.74%)
Mar 29, 2005	10.75	10.92	10.49	10.51	2,182,786	-0.26(-2.40%)
Mar 28, 2005	10.88	11.02	10.76	10.76	1,342,418	-0.08(-0.69%)
Mar 24, 2005	10.82	11.10	10.81	10.84	1,554,458	+0.00(+0.00%)
Mar 23, 2005	11.16	11.17	10.83	10.84	1,973,176	-0.43(-3.81%)
Mar 22, 2005	11.50	11.54	11.19	11.27	1,438,183	-0.19(-1.69%)
Mar 21, 2005	11.50	11.64	11.42	11.46	1,399,718	-0.06(-0.56%)
Mar 18, 2005	11.69	11.72	11.50	11.53	2,823,740	-0.23(-1.92%)
Mar 17, 2005	11.64	11.81	11.58	11.75	736,546	+0.06(+0.55%)
Mar 16, 2005	11.82	11.85	11.59	11.69	676,847	-0.13(-1.14%)
Mar 15, 2005	11.93	12.08	11.73	11.82	712,377	-0.03(-0.27%)
Mar 14, 2005	11.67	11.93	11.62	11.86	968,006	-0.05(-0.45%)
Mar 11, 2005	11.89	12.04	11.79	11.91	559,107	+0.09(+0.77%)
Mar 10, 2005	11.87	11.90	11.47	11.82	1,050,578	-0.01(-0.09%)
Mar 09, 2005	11.98	12.09	11.80	11.83	809,498	-0.18(-1.52%)
Mar 08, 2005	12.03	12.14	11.95	12.01	839,526	+0.05(+0.45%)
Mar 07, 2005	11.95	12.02	11.84	11.96	847,378	+0.01(+0.09%)
Mar 04, 2005	11.76	11.98	11.69	11.95	1,253,986	+0.31(+2.68%)
Mar 03, 2005	11.71	11.81	11.47	11.64	790,558	-0.07(-0.60%)
Mar 02, 2005	11.60	11.94	11.52	11.71	1,279,936	+0.06(+0.51%)
Mar 01, 2005	11.50	11.74	11.50	11.65	1,348,860	+0.15(+1.26%)
Feb 28, 2005	11.39	11.62	11.21	11.50	1,791,253	+0.10(+0.90%)
Feb 25, 2005	11.28	11.41	11.23	11.40	724,847	+0.13(+1.19%)
Feb 24, 2005	11.13	11.29	10.97	11.26	923,996	+0.15(+1.30%)
Feb 23, 2005	10.75	11.22	10.68	11.12	1,883,136	+0.46(+4.29%)
Feb 22, 2005	10.86	10.88	10.35	10.66	1,875,660	-0.24(-2.22%)
Feb 18, 2005	10.95	10.98	10.74	10.90	694,103	+0.02(+0.15%)
Feb 17, 2005	11.00	11.15	10.69	10.89	1,220,844	-0.11(-0.98%)
Feb 16, 2005	11.00	11.15	10.93	11.00	577,014	-0.06(-0.58%)
Feb 15, 2005	11.04	11.17	10.96	11.06	697,899	+0.02(+0.17%)
Feb 14, 2005	11.02	11.15	10.95	11.04	861,752	-0.01(-0.07%)
Feb 11, 2005	10.88	11.10	10.81	11.05	1,188,761	+0.24(+2.19%)
Feb 10, 2005	11.05	11.23	10.78	10.81	1,069,094	-0.18(-1.66%)
Feb 09, 2005	11.23	11.33	10.97	11.00	589,930	-0.25(-2.20%)
Feb 08, 2005	11.10	11.26	11.09	11.24	500,826	+0.09(+0.82%)
Feb 07, 2005	11.17	11.30	11.11	11.15	567,841	-0.10(-0.91%)
Feb 04, 2005	11.17	11.28	11.08	11.25	643,254	+0.13(+1.21%)
Feb 03, 2005	11.23	11.31	11.06	11.12	673,591	-0.16(-1.43%)
Feb 02, 2005	11.23	11.38	11.23	11.28	698,496	+0.03(+0.29%)

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.