Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.400	9.400	9.208	9.211	140,354	-0.12(-1.24%)
Apr 28, 2005	9.193	9.433	9.132	9.327	217,562	+0.10(+1.06%)
Apr 27, 2005	9.103	9.266	9.066	9.230	222,250	+0.13(+1.48%)
Apr 26, 2005	9.059	9.139	9.048	9.095	166,550	-0.01(-0.12%)
Apr 25, 2005	9.084	9.124	9.030	9.106	129,324	+0.04(+0.40%)
Apr 22, 2005	9.106	9.121	9.026	9.070	228,592	-0.03(-0.32%)
Apr 21, 2005	9.088	9.139	8.997	9.099	124,361	+0.05(+0.52%)
Apr 20, 2005	9.121	9.150	9.030	9.052	156,071	-0.10(-1.11%)
Apr 19, 2005	9.088	9.153	8.979	9.153	164,895	+0.07(+0.72%)
Apr 18, 2005	9.030	9.172	8.987	9.088	130,978	+0.04(+0.44%)
Apr 15, 2005	9.084	9.230	9.048	9.048	227,765	-0.03(-0.36%)
Apr 14, 2005	9.121	9.201	9.074	9.081	146,420	-0.06(-0.67%)
Apr 13, 2005	9.103	9.230	9.066	9.143	176,752	-0.03(-0.36%)
Apr 12, 2005	9.128	9.211	9.081	9.175	143,663	+0.05(+0.52%)
Apr 11, 2005	9.070	9.298	9.070	9.128	115,261	+0.06(+0.68%)
Apr 08, 2005	9.393	9.411	9.034	9.066	124,912	-0.29(-3.14%)
Apr 07, 2005	9.342	9.440	9.320	9.360	50,461	+0.02(+0.23%)
Apr 06, 2005	9.396	9.465	9.338	9.338	96,235	-0.05(-0.58%)
Apr 05, 2005	9.248	9.429	9.248	9.393	82,447	+0.11(+1.17%)
Apr 04, 2005	9.103	9.295	9.066	9.284	109,470	+0.18(+1.99%)
Apr 01, 2005	9.182	9.244	9.001	9.103	146,696	-0.07(-0.79%)
Mar 31, 2005	9.356	9.393	9.077	9.175	177,028	-0.22(-2.32%)
Mar 30, 2005	9.081	9.393	9.074	9.393	112,228	+0.28(+3.11%)
Mar 29, 2005	9.248	9.356	9.106	9.110	114,158	-0.14(-1.49%)
Mar 28, 2005	9.172	9.327	9.135	9.248	94,304	+0.11(+1.23%)
Mar 24, 2005	9.132	9.230	9.012	9.135	151,659	+0.03(+0.32%)
Mar 23, 2005	9.103	9.143	8.968	9.106	133,460	+0.00(+0.00%)
Mar 22, 2005	9.182	9.280	9.084	9.106	142,560	-0.08(-0.83%)
Mar 21, 2005	9.193	9.193	9.041	9.182	112,779	-0.07(-0.71%)
Mar 18, 2005	9.291	9.291	9.066	9.248	290,911	-0.01(-0.08%)
Mar 17, 2005	9.574	9.661	9.255	9.255	97,338	-0.32(-3.33%)
Mar 16, 2005	9.592	9.701	9.538	9.574	86,583	+0.01(+0.08%)
Mar 15, 2005	9.556	9.737	9.556	9.567	79,690	+0.05(+0.50%)
Mar 14, 2005	9.585	9.665	9.433	9.520	83,275	+0.01(+0.08%)
Mar 11, 2005	9.502	9.603	9.375	9.512	239,070	+0.05(+0.54%)
Mar 10, 2005	9.618	9.665	9.440	9.462	129,048	-0.20(-2.03%)
Mar 09, 2005	9.650	9.683	9.465	9.657	126,291	+0.01(+0.08%)
Mar 08, 2005	9.683	9.723	9.549	9.650	136,493	-0.08(-0.82%)
Mar 07, 2005	9.882	9.933	9.592	9.730	136,493	-0.19(-1.90%)
Mar 04, 2005	9.861	9.948	9.810	9.919	106,713	+0.07(+0.74%)
Mar 03, 2005	9.755	9.861	9.719	9.846	94,029	+0.06(+0.59%)
Mar 02, 2005	9.810	9.911	9.766	9.788	87,686	-0.08(-0.77%)
Mar 01, 2005	9.893	9.893	9.774	9.864	91,271	+0.00(+0.00%)
Feb 28, 2005	9.908	9.929	9.726	9.864	156,898	-0.03(-0.26%)
Feb 25, 2005	9.955	9.969	9.614	9.890	223,629	-0.10(-1.02%)
Feb 24, 2005	9.795	10.02	9.716	9.991	193,021	+0.20(+2.04%)
Feb 23, 2005	9.672	9.846	9.672	9.792	170,961	+0.05(+0.52%)
Feb 22, 2005	9.766	9.810	9.665	9.741	271,057	-0.12(-1.18%)
Feb 18, 2005	9.792	9.861	9.683	9.857	147,523	+0.09(+0.89%)
Feb 17, 2005	9.697	9.879	9.563	9.770	254,512	+0.05(+0.52%)
Feb 16, 2005	9.512	9.730	9.458	9.719	292,289	+0.24(+2.56%)
Feb 15, 2005	9.538	9.545	9.425	9.476	98,716	-0.12(-1.21%)
Feb 14, 2005	9.520	9.603	9.465	9.592	77,208	+0.09(+0.99%)
Feb 11, 2005	9.393	9.520	9.293	9.498	114,985	+0.13(+1.35%)
Feb 10, 2005	9.502	9.527	9.302	9.371	131,254	-0.14(-1.49%)
Feb 09, 2005	9.578	9.607	9.465	9.512	142,835	-0.03(-0.30%)
Feb 08, 2005	9.683	9.683	9.454	9.541	109,470	-0.25(-2.59%)
Feb 07, 2005	9.578	9.795	9.552	9.795	112,503	+0.27(+2.86%)
Feb 04, 2005	9.436	9.541	9.436	9.523	67,281	+0.09(+0.92%)
Feb 03, 2005	9.574	9.599	9.414	9.436	119,397	-0.14(-1.44%)
Feb 02, 2005	9.469	9.574	9.418	9.574	82,172	+0.07(+0.69%)

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.