Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.960	9.981	9.681	9.842	30,306,146	+0.15(+1.51%)
Apr 28, 2005	9.900	9.974	9.515	9.696	34,606,800	-0.20(-2.05%)
Apr 27, 2005	10.48	10.51	9.845	9.898	46,338,288	-0.62(-5.91%)
Apr 26, 2005	10.89	10.96	10.51	10.52	23,805,904	-0.38(-3.45%)
Apr 25, 2005	10.67	11.34	10.67	10.90	54,189,688	+0.12(+1.11%)
Apr 22, 2005	10.79	10.97	10.54	10.78	19,672,014	-0.01(-0.12%)
Apr 21, 2005	10.07	10.83	9.989	10.79	33,167,910	+0.24(+2.23%)
Apr 20, 2005	10.68	11.02	10.45	10.55	36,715,520	-0.08(-0.72%)
Apr 19, 2005	10.28	10.67	10.25	10.63	29,764,778	+0.55(+5.46%)
Apr 18, 2005	9.594	10.12	9.371	10.08	29,281,202	+0.37(+3.82%)
Apr 15, 2005	10.22	10.33	9.551	9.710	39,168,560	-0.66(-6.33%)
Apr 14, 2005	10.57	10.70	10.34	10.37	22,348,214	-0.13(-1.20%)
Apr 13, 2005	10.57	10.87	10.45	10.49	25,663,614	-0.20(-1.89%)
Apr 12, 2005	10.97	11.03	10.54	10.70	28,643,746	-0.29(-2.64%)
Apr 11, 2005	11.03	11.11	10.77	10.99	29,598,016	-0.10(-0.92%)
Apr 08, 2005	11.28	11.40	11.06	11.09	25,686,242	-0.19(-1.71%)
Apr 07, 2005	11.62	11.77	11.16	11.28	40,478,636	-0.23(-2.03%)
Apr 06, 2005	10.83	11.52	10.76	11.51	34,841,448	+0.69(+6.35%)
Apr 05, 2005	11.01	11.17	10.74	10.83	22,209,304	-0.18(-1.66%)
Apr 04, 2005	11.40	11.45	10.84	11.01	37,300,756	-0.16(-1.43%)
Apr 01, 2005	10.73	11.21	10.73	11.17	34,763,812	+0.64(+6.13%)
Mar 31, 2005	10.25	10.62	10.23	10.52	26,263,122	+0.41(+4.08%)
Mar 30, 2005	9.944	10.11	9.739	10.11	22,675,820	+0.21(+2.09%)
Mar 29, 2005	10.17	10.26	9.874	9.904	21,678,382	-0.27(-2.68%)
Mar 28, 2005	10.36	10.47	10.16	10.18	19,145,616	-0.20(-1.88%)
Mar 24, 2005	10.48	10.59	10.23	10.37	26,543,728	+0.04(+0.36%)
Mar 23, 2005	9.838	10.35	9.838	10.33	35,778,660	+0.42(+4.24%)
Mar 22, 2005	9.888	10.23	9.792	9.914	20,285,100	+0.05(+0.52%)
Mar 21, 2005	9.981	9.984	9.696	9.862	15,208,428	-0.12(-1.19%)
Mar 18, 2005	10.04	10.08	9.923	9.981	15,585,123	-0.06(-0.59%)
Mar 17, 2005	9.910	10.07	9.852	10.04	28,730,784	+0.32(+3.31%)
Mar 16, 2005	9.457	9.793	9.250	9.719	28,481,162	+0.20(+2.05%)
Mar 15, 2005	9.694	9.795	9.500	9.523	18,587,886	-0.17(-1.72%)
Mar 14, 2005	9.910	9.924	9.454	9.690	26,478,972	-0.21(-2.12%)
Mar 11, 2005	9.908	9.999	9.780	9.900	29,289,558	-0.01(-0.09%)
Mar 10, 2005	10.34	10.37	9.721	9.908	40,060,860	-0.48(-4.66%)
Mar 09, 2005	10.59	11.08	10.39	10.39	34,391,644	-0.15(-1.42%)
Mar 08, 2005	10.46	10.65	10.30	10.54	18,139,472	+0.09(+0.82%)
Mar 07, 2005	10.61	10.66	10.32	10.46	18,197,266	-0.15(-1.43%)
Mar 04, 2005	10.43	10.69	10.28	10.61	14,537,898	+0.22(+2.09%)
Mar 03, 2005	10.15	10.43	10.07	10.39	16,204,475	+0.37(+3.70%)
Mar 02, 2005	9.775	10.11	9.766	10.02	21,986,490	+0.25(+2.51%)
Mar 01, 2005	10.13	10.15	9.733	9.775	24,149,176	-0.46(-4.46%)
Feb 28, 2005	10.53	10.76	9.407	10.23	39,510,788	-0.24(-2.28%)
Feb 25, 2005	9.888	10.58	9.838	10.47	19,788,642	+0.58(+5.90%)
Feb 24, 2005	9.766	9.914	9.637	9.887	16,994,072	+0.24(+2.52%)
Feb 23, 2005	9.551	9.665	9.421	9.644	12,323,687	+0.10(+1.02%)
Feb 22, 2005	9.615	9.809	9.522	9.546	23,937,504	+0.17(+1.84%)
Feb 18, 2005	9.018	9.497	9.009	9.374	18,657,862	+0.41(+4.53%)
Feb 17, 2005	9.143	9.282	8.967	8.967	14,160,507	-0.14(-1.53%)
Feb 16, 2005	8.940	9.134	8.883	9.107	13,228,868	+0.19(+2.11%)
Feb 15, 2005	8.866	9.012	8.841	8.919	10,003,987	+0.05(+0.60%)
Feb 14, 2005	8.832	8.975	8.801	8.866	11,948,385	+0.04(+0.49%)
Feb 11, 2005	8.812	8.914	8.721	8.822	10,101,817	+0.03(+0.31%)
Feb 10, 2005	8.501	8.815	8.455	8.795	11,705,031	+0.36(+4.26%)
Feb 09, 2005	8.502	8.627	8.357	8.436	10,569,725	-0.09(-1.03%)
Feb 08, 2005	8.379	8.542	8.280	8.524	16,546,355	+0.15(+1.73%)
Feb 07, 2005	8.725	8.749	8.321	8.379	21,262,694	-0.34(-3.95%)
Feb 04, 2005	8.791	8.835	8.637	8.723	15,909,247	-0.07(-0.77%)
Feb 03, 2005	8.473	8.864	8.374	8.791	20,048,708	+0.30(+3.54%)
Feb 02, 2005	8.254	8.646	8.236	8.491	23,137,114	+0.31(+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.