Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.82	11.05	10.65	10.86	360,526	+0.02(+0.16%)
Apr 28, 2005	10.87	10.98	10.84	10.84	298,438	-0.17(-1.53%)
Apr 27, 2005	10.84	11.06	10.84	11.01	77,084	+0.14(+1.29%)
Apr 26, 2005	10.95	11.13	10.84	10.87	164,720	-0.21(-1.93%)
Apr 25, 2005	10.99	11.15	10.96	11.09	94,309	+0.05(+0.49%)
Apr 22, 2005	11.03	11.21	10.99	11.03	204,574	-0.10(-0.87%)
Apr 21, 2005	10.85	11.24	10.85	11.13	179,576	+0.29(+2.71%)
Apr 20, 2005	11.01	11.05	10.83	10.83	214,261	-0.20(-1.84%)
Apr 19, 2005	10.92	11.05	10.90	11.04	203,225	+0.15(+1.36%)
Apr 18, 2005	10.82	11.00	10.82	10.89	275,298	-0.01(-0.13%)
Apr 15, 2005	10.84	10.98	10.84	10.90	213,539	+0.05(+0.42%)
Apr 14, 2005	10.93	11.15	10.81	10.86	198,441	-0.07(-0.66%)
Apr 13, 2005	11.03	11.34	10.93	10.93	147,898	-0.21(-1.88%)
Apr 12, 2005	10.90	11.20	10.90	11.14	272,743	+0.30(+2.72%)
Apr 11, 2005	10.73	10.91	10.73	10.84	231,153	+0.06(+0.58%)
Apr 08, 2005	10.97	11.12	10.78	10.78	120,765	-0.31(-2.75%)
Apr 07, 2005	10.89	11.11	10.77	11.09	139,339	+0.31(+2.83%)
Apr 06, 2005	11.05	11.13	10.71	10.78	350,920	-0.21(-1.87%)
Apr 05, 2005	10.94	11.13	10.94	10.99	185,769	-0.05(-0.47%)
Apr 04, 2005	10.80	11.08	10.69	11.04	136,042	+0.19(+1.79%)
Apr 01, 2005	11.11	11.31	10.81	10.84	256,387	-0.24(-2.19%)
Mar 31, 2005	11.25	11.27	10.86	11.09	230,365	-0.13(-1.20%)
Mar 30, 2005	11.00	11.22	10.88	11.22	97,529	+0.33(+3.04%)
Mar 29, 2005	11.11	11.30	10.79	10.89	177,165	-0.31(-2.73%)
Mar 28, 2005	11.11	11.25	11.06	11.19	95,255	+0.21(+1.90%)
Mar 24, 2005	11.12	11.42	10.97	10.99	188,684	-0.17(-1.51%)
Mar 23, 2005	11.33	11.38	11.13	11.15	203,484	-0.21(-1.86%)
Mar 22, 2005	11.41	11.68	11.32	11.37	229,720	+0.02(+0.15%)
Mar 21, 2005	11.31	11.46	11.13	11.35	299,907	+0.08(+0.71%)
Mar 18, 2005	11.16	11.33	10.89	11.27	424,030	+0.27(+2.41%)
Mar 17, 2005	11.18	11.19	10.81	11.00	141,754	-0.14(-1.26%)
Mar 16, 2005	10.96	11.29	10.96	11.14	209,162	+0.07(+0.62%)
Mar 15, 2005	11.00	11.32	10.99	11.07	248,859	+0.01(+0.13%)
Mar 14, 2005	11.11	11.34	11.05	11.06	99,261	-0.05(-0.41%)
Mar 11, 2005	10.91	11.16	10.84	11.11	384,172	+0.17(+1.51%)
Mar 10, 2005	11.10	11.24	10.94	10.94	178,577	-0.16(-1.46%)
Mar 09, 2005	11.34	11.41	11.09	11.10	284,441	-0.30(-2.63%)
Mar 08, 2005	11.41	11.41	11.34	11.40	141,148	+0.02(+0.15%)
Mar 07, 2005	11.41	11.41	11.31	11.38	191,800	+0.00(+0.03%)
Mar 04, 2005	11.44	11.47	11.35	11.38	163,935	-0.01(-0.08%)
Mar 03, 2005	11.24	11.43	11.17	11.39	176,229	+0.26(+2.31%)
Mar 02, 2005	11.43	11.43	11.12	11.13	95,322	-0.29(-2.57%)
Mar 01, 2005	11.38	11.43	10.95	11.43	280,169	+0.26(+2.30%)
Feb 28, 2005	11.33	11.48	10.99	11.17	225,122	-0.11(-1.01%)
Feb 25, 2005	11.17	11.38	11.11	11.29	171,295	+0.11(+1.00%)
Feb 24, 2005	11.13	11.37	11.06	11.17	200,463	+0.05(+0.41%)
Feb 23, 2005	11.16	11.50	11.08	11.13	162,638	+0.07(+0.62%)
Feb 22, 2005	11.29	11.38	11.05	11.06	166,861	-0.35(-3.10%)
Feb 18, 2005	11.56	11.56	11.23	11.41	57,766	+0.00(+0.02%)
Feb 17, 2005	11.70	11.91	11.41	11.41	184,216	-0.45(-3.78%)
Feb 16, 2005	11.57	11.86	11.56	11.86	182,982	+0.28(+2.44%)
Feb 15, 2005	11.38	11.72	11.38	11.58	170,485	+0.09(+0.74%)
Feb 14, 2005	11.56	11.58	11.30	11.49	171,932	+0.06(+0.52%)
Feb 11, 2005	11.41	11.69	11.35	11.43	229,030	-0.06(-0.55%)
Feb 10, 2005	11.83	11.90	11.45	11.49	171,151	-0.19(-1.64%)
Feb 09, 2005	11.70	11.80	11.58	11.68	285,051	-0.12(-1.01%)
Feb 08, 2005	11.56	11.80	11.56	11.80	159,368	+0.00(+0.00%)
Feb 07, 2005	11.58	11.80	11.51	11.80	180,834	+0.27(+2.35%)
Feb 04, 2005	11.52	11.59	11.29	11.53	414,192	+0.06(+0.55%)
Feb 03, 2005	11.23	11.50	11.16	11.47	262,082	-0.01(-0.12%)
Feb 02, 2005	11.10	11.48	11.09	11.48	243,511	+0.21(+1.90%)

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.