Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.529	9.550	9.263	9.416	31,676,124	+0.14(+1.51%)
Apr 28, 2005	9.471	9.543	9.103	9.276	36,171,184	-0.19(-2.05%)
Apr 27, 2005	10.03	10.06	9.419	9.470	48,432,992	-0.59(-5.91%)
Apr 26, 2005	10.42	10.49	10.06	10.06	24,882,040	-0.36(-3.45%)
Apr 25, 2005	10.21	10.85	10.21	10.43	56,639,312	+0.11(+1.11%)
Apr 22, 2005	10.32	10.50	10.09	10.31	20,561,280	-0.01(-0.12%)
Apr 21, 2005	9.634	10.36	9.557	10.32	34,667,252	+0.23(+2.23%)
Apr 20, 2005	10.22	10.55	9.996	10.10	38,375,232	-0.07(-0.72%)
Apr 19, 2005	9.836	10.21	9.808	10.17	31,110,284	+0.53(+5.46%)
Apr 18, 2005	9.179	9.686	8.966	9.645	30,604,848	+0.35(+3.82%)
Apr 15, 2005	9.774	9.886	9.138	9.290	40,939,160	-0.63(-6.33%)
Apr 14, 2005	10.11	10.24	9.893	9.918	23,358,458	-0.12(-1.20%)
Apr 13, 2005	10.11	10.40	9.996	10.04	26,823,728	-0.19(-1.89%)
Apr 12, 2005	10.50	10.56	10.09	10.23	29,938,576	-0.28(-2.64%)
Apr 11, 2005	10.55	10.63	10.31	10.51	30,935,982	-0.10(-0.92%)
Apr 08, 2005	10.79	10.91	10.58	10.61	26,847,380	-0.18(-1.71%)
Apr 07, 2005	11.12	11.26	10.67	10.79	42,308,456	-0.22(-2.03%)
Apr 06, 2005	10.36	11.02	10.29	11.02	36,416,444	+0.66(+6.35%)
Apr 05, 2005	10.53	10.68	10.27	10.36	23,213,268	-0.17(-1.66%)
Apr 04, 2005	10.91	10.95	10.37	10.53	38,986,920	-0.15(-1.43%)
Apr 01, 2005	10.26	10.72	10.26	10.68	36,335,296	+0.62(+6.13%)
Mar 31, 2005	9.811	10.17	9.790	10.07	27,450,336	+0.39(+4.08%)
Mar 30, 2005	9.514	9.673	9.318	9.673	23,700,872	+0.20(+2.09%)
Mar 29, 2005	9.734	9.816	9.447	9.476	22,658,344	-0.26(-2.68%)
Mar 28, 2005	9.908	10.02	9.724	9.737	20,011,086	-0.19(-1.88%)
Mar 24, 2005	10.03	10.14	9.792	9.923	27,743,626	+0.04(+0.36%)
Mar 23, 2005	9.412	9.907	9.412	9.888	37,396,020	+0.40(+4.24%)
Mar 22, 2005	9.460	9.783	9.368	9.485	21,202,080	+0.05(+0.52%)
Mar 21, 2005	9.550	9.552	9.276	9.436	15,895,919	-0.11(-1.19%)
Mar 18, 2005	9.607	9.646	9.493	9.550	16,289,642	-0.06(-0.59%)
Mar 17, 2005	9.481	9.639	9.426	9.606	30,029,548	+0.31(+3.31%)
Mar 16, 2005	9.048	9.370	8.850	9.298	29,768,642	+0.19(+2.05%)
Mar 15, 2005	9.275	9.371	9.089	9.111	19,428,144	-0.16(-1.72%)
Mar 14, 2005	9.481	9.495	9.045	9.271	27,675,944	-0.20(-2.12%)
Mar 11, 2005	9.480	9.566	9.357	9.471	30,613,582	-0.01(-0.09%)
Mar 10, 2005	9.893	9.925	9.301	9.480	41,871,796	-0.46(-4.66%)
Mar 09, 2005	10.13	10.60	9.943	9.943	35,946,304	-0.14(-1.42%)
Mar 08, 2005	10.00	10.19	9.859	10.09	18,959,460	+0.08(+0.82%)
Mar 07, 2005	10.15	10.20	9.873	10.00	19,019,866	-0.15(-1.43%)
Mar 04, 2005	9.980	10.22	9.831	10.15	15,195,078	+0.21(+2.09%)
Mar 03, 2005	9.715	9.974	9.636	9.941	16,936,992	+0.35(+3.70%)
Mar 02, 2005	9.352	9.673	9.344	9.587	22,980,382	+0.23(+2.51%)
Mar 01, 2005	9.687	9.709	9.312	9.352	25,240,830	-0.44(-4.46%)
Feb 28, 2005	10.07	10.29	9.000	9.789	41,296,860	-0.23(-2.28%)
Feb 25, 2005	9.460	10.13	9.412	10.02	20,683,180	+0.56(+5.90%)
Feb 24, 2005	9.344	9.485	9.220	9.459	17,762,282	+0.23(+2.52%)
Feb 23, 2005	9.138	9.247	9.014	9.227	12,880,774	+0.09(+1.02%)
Feb 22, 2005	9.199	9.385	9.110	9.133	25,019,588	+0.16(+1.84%)
Feb 18, 2005	8.628	9.087	8.620	8.969	19,501,284	+0.39(+4.53%)
Feb 17, 2005	8.747	8.881	8.580	8.580	14,800,628	-0.13(-1.53%)
Feb 16, 2005	8.554	8.739	8.499	8.713	13,826,873	+0.18(+2.11%)
Feb 15, 2005	8.482	8.622	8.459	8.533	10,456,214	+0.05(+0.60%)
Feb 14, 2005	8.450	8.587	8.420	8.482	12,488,507	+0.04(+0.49%)
Feb 11, 2005	8.431	8.529	8.344	8.441	10,558,465	+0.03(+0.31%)
Feb 10, 2005	8.133	8.434	8.089	8.415	12,234,152	+0.34(+4.26%)
Feb 09, 2005	8.134	8.254	7.996	8.071	11,047,526	-0.08(-1.03%)
Feb 08, 2005	8.016	8.173	7.921	8.155	17,294,326	+0.14(+1.73%)
Feb 07, 2005	8.347	8.371	7.961	8.016	22,223,866	-0.33(-3.95%)
Feb 04, 2005	8.411	8.453	8.264	8.346	16,628,418	-0.06(-0.77%)
Feb 03, 2005	8.107	8.481	8.012	8.411	20,955,002	+0.29(+3.54%)
Feb 02, 2005	7.897	8.272	7.880	8.123	24,183,020	+0.30(+3.79%)

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.