Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.710	9.755	9.610	9.705	179,700	+0.03(+0.26%)
Apr 28, 2005	9.650	9.800	9.600	9.680	57,500	-0.04(-0.46%)
Apr 27, 2005	9.635	9.760	9.635	9.725	113,800	+0.05(+0.57%)
Apr 26, 2005	9.710	9.735	9.635	9.670	88,800	-0.06(-0.67%)
Apr 25, 2005	9.675	9.745	9.590	9.735	143,300	+0.05(+0.52%)
Apr 22, 2005	9.595	9.735	9.540	9.685	46,400	+0.09(+0.89%)
Apr 21, 2005	9.620	9.655	9.575	9.600	42,100	+0.00(+0.00%)
Apr 20, 2005	9.455	9.700	9.445	9.600	75,800	+0.03(+0.31%)
Apr 19, 2005	9.685	9.705	9.540	9.570	144,700	-0.11(-1.14%)
Apr 18, 2005	9.760	9.840	9.495	9.680	73,900	-0.07(-0.72%)
Apr 15, 2005	9.750	9.985	9.705	9.750	83,600	+0.12(+1.30%)
Apr 14, 2005	9.690	9.715	9.455	9.625	78,500	-0.07(-0.77%)
Apr 13, 2005	9.810	9.845	9.585	9.700	61,000	-0.15(-1.47%)
Apr 12, 2005	9.840	9.845	9.735	9.845	28,700	+0.04(+0.41%)
Apr 11, 2005	9.840	9.935	9.735	9.805	54,200	-0.04(-0.36%)
Apr 08, 2005	9.925	9.940	9.730	9.840	121,000	-0.09(-0.86%)
Apr 07, 2005	9.965	10.07	9.880	9.925	121,000	-0.05(-0.50%)
Apr 06, 2005	10.12	10.12	9.975	9.975	93,400	-0.15(-1.48%)
Apr 05, 2005	9.955	10.14	9.955	10.12	40,400	+0.15(+1.55%)
Apr 04, 2005	9.930	10.01	9.910	9.970	62,100	-0.05(-0.55%)
Apr 01, 2005	10.16	10.16	9.945	10.03	41,500	-0.16(-1.62%)
Mar 31, 2005	10.11	10.22	10.03	10.19	71,500	+0.21(+2.10%)
Mar 30, 2005	10.01	10.05	9.895	9.980	85,500	-0.01(-0.15%)
Mar 29, 2005	10.04	10.20	9.960	9.995	42,300	-0.10(-0.94%)
Mar 28, 2005	10.01	10.14	9.965	10.09	90,200	+0.04(+0.45%)
Mar 24, 2005	10.07	10.16	10.04	10.04	58,800	+0.04(+0.40%)
Mar 23, 2005	10.06	10.16	9.955	10.01	118,900	-0.11(-1.09%)
Mar 22, 2005	10.10	10.19	10.03	10.12	104,400	+0.10(+1.00%)
Mar 21, 2005	10.16	10.19	9.965	10.02	103,100	-0.06(-0.62%)
Mar 18, 2005	10.26	10.26	10.02	10.08	61,600	-0.18(-1.74%)
Mar 17, 2005	10.15	10.30	9.980	10.26	116,900	+0.10(+0.98%)
Mar 16, 2005	10.28	10.35	10.12	10.15	47,100	-0.12(-1.12%)
Mar 15, 2005	10.42	10.54	10.27	10.27	119,100	-0.10(-0.96%)
Mar 14, 2005	10.12	10.44	10.12	10.37	139,800	+0.21(+2.07%)
Mar 11, 2005	10.25	10.37	10.12	10.16	55,200	-0.08(-0.78%)
Mar 10, 2005	10.08	10.42	10.08	10.24	83,600	+0.17(+1.64%)
Mar 09, 2005	10.30	10.45	9.995	10.07	87,700	-0.10(-0.98%)
Mar 08, 2005	9.875	10.20	9.875	10.18	89,200	+0.36(+3.67%)
Mar 07, 2005	9.740	9.860	9.720	9.815	61,800	+0.06(+0.62%)
Mar 04, 2005	9.600	9.890	9.600	9.755	102,600	+0.22(+2.31%)
Mar 03, 2005	9.585	9.585	9.495	9.535	35,900	-0.08(-0.88%)
Mar 02, 2005	9.510	9.620	9.465	9.620	78,000	+0.02(+0.26%)
Mar 01, 2005	9.185	9.635	9.185	9.595	127,600	+0.41(+4.46%)
Feb 28, 2005	9.200	9.245	9.085	9.185	86,400	+0.04(+0.38%)
Feb 25, 2005	9.095	9.225	9.070	9.150	59,800	+0.05(+0.60%)
Feb 24, 2005	9.150	9.150	8.965	9.095	84,700	-0.03(-0.33%)
Feb 23, 2005	9.150	9.220	9.030	9.125	55,900	+0.01(+0.05%)
Feb 22, 2005	9.095	9.215	9.065	9.120	160,200	+0.02(+0.27%)
Feb 18, 2005	9.065	9.215	9.010	9.095	69,600	+0.06(+0.61%)
Feb 17, 2005	8.995	9.100	8.980	9.040	85,400	+0.04(+0.50%)
Feb 16, 2005	9.190	9.190	8.985	8.995	67,700	-0.14(-1.53%)
Feb 15, 2005	9.035	9.150	9.025	9.135	54,000	+0.03(+0.33%)
Feb 14, 2005	8.940	9.105	8.800	9.105	48,000	+0.14(+1.56%)
Feb 11, 2005	8.965	9.110	8.895	8.965	66,400	+0.00(+0.06%)
Feb 10, 2005	8.820	8.980	8.815	8.960	108,100	+0.14(+1.59%)
Feb 09, 2005	8.750	8.830	8.715	8.820	72,900	+0.10(+1.09%)
Feb 08, 2005	8.665	8.770	8.660	8.725	42,500	+0.06(+0.69%)
Feb 07, 2005	8.645	8.685	8.590	8.665	23,700	+0.02(+0.23%)
Feb 04, 2005	8.715	8.715	8.600	8.645	39,100	-0.08(-0.92%)
Feb 03, 2005	8.665	8.755	8.550	8.725	59,200	+0.01(+0.11%)
Feb 02, 2005	8.720	8.740	8.655	8.715	105,200	+0.02(+0.17%)

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.