Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.900	7.900	7.410	7.730	76,674	-0.17(-2.15%)
Apr 28, 2005	8.140	8.260	7.900	7.900	37,465	-0.30(-3.66%)
Apr 27, 2005	8.200	8.330	8.140	8.200	13,556	-0.08(-0.97%)
Apr 26, 2005	8.300	8.450	8.280	8.280	22,620	-0.08(-0.90%)
Apr 25, 2005	8.470	8.470	8.160	8.355	25,435	-0.08(-1.01%)
Apr 22, 2005	8.560	8.590	8.250	8.440	52,157	-0.08(-0.94%)
Apr 21, 2005	8.230	8.540	8.230	8.520	25,679	+0.25(+3.02%)
Apr 20, 2005	8.410	8.450	8.160	8.270	30,700	+0.02(+0.24%)
Apr 19, 2005	8.460	8.600	8.200	8.250	39,879	-0.11(-1.32%)
Apr 18, 2005	8.500	8.530	8.340	8.360	49,447	-0.15(-1.76%)
Apr 15, 2005	8.690	8.700	8.500	8.510	47,243	-0.12(-1.39%)
Apr 14, 2005	8.810	8.880	8.620	8.630	45,525	-0.14(-1.60%)
Apr 13, 2005	9.590	9.590	8.750	8.770	33,347	-0.73(-7.68%)
Apr 12, 2005	8.790	9.650	8.710	9.500	59,107	+0.66(+7.47%)
Apr 11, 2005	9.410	9.410	8.840	8.840	32,778	-0.70(-7.34%)
Apr 08, 2005	9.440	9.580	9.290	9.540	32,636	-0.01(-0.10%)
Apr 07, 2005	9.660	9.660	9.260	9.550	19,749	-0.11(-1.11%)
Apr 06, 2005	9.360	9.660	9.360	9.657	33,700	+0.44(+4.74%)
Apr 05, 2005	9.240	9.360	9.150	9.220	24,925	+0.02(+0.22%)
Apr 04, 2005	8.900	9.260	8.820	9.200	27,736	+0.23(+2.56%)
Apr 01, 2005	9.340	9.340	8.660	8.970	92,985	-0.20(-2.18%)
Mar 31, 2005	9.640	9.730	9.170	9.170	38,509	-0.42(-4.38%)
Mar 30, 2005	9.120	9.620	9.120	9.590	17,717	+0.34(+3.68%)
Mar 29, 2005	9.000	9.340	9.000	9.250	24,389	+0.13(+1.43%)
Mar 28, 2005	9.540	9.540	9.060	9.120	31,637	-0.33(-3.49%)
Mar 24, 2005	9.510	9.530	9.400	9.450	26,769	+0.04(+0.43%)
Mar 23, 2005	9.460	9.530	9.218	9.410	62,707	-0.15(-1.57%)
Mar 22, 2005	9.920	10.16	9.500	9.560	36,898	-0.21(-2.15%)
Mar 21, 2005	9.970	9.970	9.700	9.770	70,437	-0.10(-1.01%)
Mar 18, 2005	10.26	10.26	9.830	9.870	128,758	-0.29(-2.85%)
Mar 17, 2005	10.16	10.42	10.04	10.16	68,405	+0.09(+0.89%)
Mar 16, 2005	10.09	10.19	10.00	10.07	47,563	-0.25(-2.42%)
Mar 15, 2005	10.50	10.75	10.23	10.32	26,570	-0.33(-3.10%)
Mar 14, 2005	10.75	10.75	10.50	10.65	38,106	-0.06(-0.56%)
Mar 11, 2005	10.97	10.97	10.40	10.71	71,414	+0.04(+0.37%)
Mar 10, 2005	11.50	12.16	10.60	10.67	162,597	-0.18(-1.66%)
Mar 09, 2005	10.87	11.14	10.85	10.85	67,729	+0.03(+0.28%)
Mar 08, 2005	10.65	10.87	10.41	10.82	45,721	+0.04(+0.37%)
Mar 07, 2005	11.20	11.20	10.66	10.78	42,438	-0.29(-2.62%)
Mar 04, 2005	11.31	11.31	10.92	11.07	40,223	+0.05(+0.45%)
Mar 03, 2005	11.50	11.50	10.95	11.02	50,092	-0.12(-1.08%)
Mar 02, 2005	10.66	11.60	10.58	11.14	125,818	+0.31(+2.86%)
Mar 01, 2005	10.94	10.94	10.28	10.83	94,168	-0.06(-0.55%)
Feb 28, 2005	11.00	11.00	10.40	10.89	53,402	+0.24(+2.25%)
Feb 25, 2005	10.30	11.00	10.11	10.65	94,787	+0.65(+6.50%)
Feb 24, 2005	9.940	10.13	9.750	10.00	37,703	+0.09(+0.91%)
Feb 23, 2005	9.840	9.980	9.760	9.910	27,071	+0.07(+0.71%)
Feb 22, 2005	9.860	9.970	9.790	9.840	28,246	-0.12(-1.20%)
Feb 18, 2005	10.00	10.00	9.840	9.960	18,649	+0.12(+1.22%)
Feb 17, 2005	9.840	10.03	9.840	9.840	15,936	-0.18(-1.75%)
Feb 16, 2005	9.950	10.12	9.750	10.02	13,977	+0.05(+0.55%)
Feb 15, 2005	9.990	10.12	9.910	9.960	22,690	+0.06(+0.61%)
Feb 14, 2005	9.870	9.950	9.751	9.900	3,222	+0.11(+1.12%)
Feb 11, 2005	9.800	9.860	9.750	9.790	16,910	-0.10(-1.01%)
Feb 10, 2005	9.850	10.08	9.750	9.890	15,105	+0.04(+0.41%)
Feb 09, 2005	10.13	10.37	9.850	9.850	20,432	-0.48(-4.65%)
Feb 08, 2005	10.10	10.35	9.900	10.33	52,471	+0.13(+1.27%)
Feb 07, 2005	10.12	10.30	10.06	10.20	32,390	-0.06(-0.58%)
Feb 04, 2005	10.04	10.32	10.04	10.26	28,123	+0.24(+2.40%)
Feb 03, 2005	10.15	10.20	9.920	10.02	8,544	-0.30(-2.91%)
Feb 02, 2005	10.15	10.32	10.02	10.32	57,118	+0.11(+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.