Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.91	12.97	12.76	12.82	73,336	-0.04(-0.33%)
Apr 28, 2005	12.81	12.99	12.77	12.86	51,430	-0.03(-0.23%)
Apr 27, 2005	12.81	13.09	12.70	12.89	79,527	+0.05(+0.36%)
Apr 26, 2005	12.71	12.88	12.71	12.85	74,765	+0.06(+0.44%)
Apr 25, 2005	12.62	12.96	12.54	12.79	92,861	+0.17(+1.33%)
Apr 22, 2005	12.73	12.85	12.49	12.62	128,577	-0.11(-0.89%)
Apr 21, 2005	12.60	12.88	12.60	12.73	161,912	+0.13(+1.07%)
Apr 20, 2005	12.58	12.61	12.28	12.60	118,576	+0.06(+0.50%)
Apr 19, 2005	12.33	12.64	12.33	12.54	240,487	+0.21(+1.70%)
Apr 18, 2005	12.05	12.33	12.02	12.33	540,501	+0.31(+2.55%)
Apr 15, 2005	12.16	12.16	12.00	12.02	112,386	-0.14(-1.14%)
Apr 14, 2005	12.29	12.32	12.13	12.16	62,383	-0.17(-1.36%)
Apr 13, 2005	12.40	12.41	12.29	12.33	34,763	-0.07(-0.59%)
Apr 12, 2005	12.23	12.40	12.04	12.40	113,338	+0.05(+0.43%)
Apr 11, 2005	12.35	12.49	12.29	12.35	47,145	-0.00(-0.02%)
Apr 08, 2005	12.57	12.58	12.35	12.35	50,478	-0.22(-1.74%)
Apr 07, 2005	12.49	12.57	12.44	12.57	37,144	+0.13(+1.01%)
Apr 06, 2005	12.56	12.56	12.33	12.44	102,385	-0.03(-0.25%)
Apr 05, 2005	12.24	12.51	12.19	12.47	92,385	+0.26(+2.17%)
Apr 04, 2005	12.02	12.21	12.02	12.21	31,906	+0.31(+2.59%)
Apr 01, 2005	12.02	12.05	11.90	11.90	84,765	-0.12(-0.98%)
Mar 31, 2005	11.92	12.02	11.86	12.02	188,104	+0.17(+1.47%)
Mar 30, 2005	11.41	11.84	11.34	11.84	73,336	+0.30(+2.56%)
Mar 29, 2005	11.43	11.55	11.39	11.55	66,669	+0.11(+0.99%)
Mar 28, 2005	11.34	11.44	11.29	11.43	112,862	+0.09(+0.81%)
Mar 24, 2005	11.50	11.53	11.34	11.34	98,576	-0.21(-1.80%)
Mar 23, 2005	11.58	11.65	11.55	11.55	255,726	-0.11(-0.90%)
Mar 22, 2005	11.69	11.69	11.58	11.65	94,290	-0.04(-0.31%)
Mar 21, 2005	11.59	11.69	11.56	11.69	92,385	+0.04(+0.38%)
Mar 18, 2005	11.60	11.65	11.53	11.65	125,720	+0.10(+0.84%)
Mar 17, 2005	11.38	11.55	11.38	11.55	50,478	+0.12(+1.01%)
Mar 16, 2005	11.39	11.54	11.39	11.43	81,432	-0.12(-1.02%)
Mar 15, 2005	11.53	11.63	11.49	11.55	143,340	+0.02(+0.20%)
Mar 14, 2005	11.02	11.53	11.02	11.53	100,957	+0.58(+5.27%)
Mar 11, 2005	10.86	10.97	10.73	10.95	104,766	+0.14(+1.28%)
Mar 10, 2005	10.26	10.90	10.26	10.81	113,338	+0.55(+5.38%)
Mar 09, 2005	10.50	10.50	10.21	10.26	46,668	-0.24(-2.30%)
Mar 08, 2005	10.68	11.07	10.50	10.50	111,909	-0.05(-0.48%)
Mar 07, 2005	10.04	10.55	10.04	10.55	288,108	+0.46(+4.56%)
Mar 04, 2005	10.03	10.11	10.01	10.09	137,625	+0.01(+0.13%)
Mar 03, 2005	9.628	10.24	9.628	10.08	122,386	+0.45(+4.69%)
Mar 02, 2005	9.502	9.657	9.450	9.628	45,716	+0.13(+1.33%)
Mar 01, 2005	9.303	9.502	9.303	9.502	32,858	+0.25(+2.72%)
Feb 28, 2005	9.513	9.513	9.156	9.250	19,048	-0.26(-2.76%)
Feb 25, 2005	9.198	9.544	9.198	9.513	48,097	+0.35(+3.83%)
Feb 24, 2005	8.637	9.162	8.637	9.162	135,244	+0.47(+5.44%)
Feb 23, 2005	8.815	8.845	8.505	8.689	60,479	-0.08(-0.96%)
Feb 22, 2005	8.962	9.053	8.549	8.773	100,480	-0.30(-3.29%)
Feb 18, 2005	9.275	9.303	9.061	9.072	36,668	-0.21(-2.26%)
Feb 17, 2005	9.408	9.429	9.187	9.282	69,527	-0.17(-1.78%)
Feb 16, 2005	9.426	9.450	9.366	9.450	16,191	+0.02(+0.25%)
Feb 15, 2005	9.605	9.605	9.418	9.426	28,572	-0.18(-1.86%)
Feb 14, 2005	9.607	9.657	9.557	9.605	15,715	-0.00(-0.02%)
Feb 11, 2005	9.681	9.681	9.605	9.607	16,191	-0.03(-0.31%)
Feb 10, 2005	9.502	9.639	9.481	9.636	34,287	+0.13(+1.41%)
Feb 09, 2005	10.06	10.06	9.450	9.502	43,811	-0.52(-5.22%)
Feb 08, 2005	9.828	10.06	9.794	10.02	26,667	+0.20(+2.01%)
Feb 07, 2005	9.706	9.855	9.622	9.828	20,477	+0.11(+1.15%)
Feb 04, 2005	9.712	9.748	9.660	9.716	40,954	+0.03(+0.26%)
Feb 03, 2005	9.912	9.912	9.597	9.691	24,286	-0.27(-2.68%)
Feb 02, 2005	10.12	10.12	9.897	9.958	64,288	-0.14(-1.41%)

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.