Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.957	9.978	9.678	9.839	30,316,306	+0.15(+1.51%)
Apr 28, 2005	9.896	9.971	9.511	9.692	34,618,400	-0.20(-2.05%)
Apr 27, 2005	10.48	10.51	9.842	9.895	46,353,824	-0.62(-5.91%)
Apr 26, 2005	10.89	10.96	10.51	10.52	23,813,884	-0.38(-3.45%)
Apr 25, 2005	10.66	11.33	10.66	10.89	54,207,852	+0.12(+1.11%)
Apr 22, 2005	10.79	10.97	10.54	10.77	19,678,608	-0.01(-0.12%)
Apr 21, 2005	10.07	10.82	9.985	10.79	33,179,028	+0.24(+2.23%)
Apr 20, 2005	10.67	11.02	10.44	10.55	36,727,832	-0.08(-0.72%)
Apr 19, 2005	10.28	10.67	10.25	10.63	29,774,756	+0.55(+5.46%)
Apr 18, 2005	9.590	10.12	9.368	10.08	29,291,020	+0.37(+3.82%)
Apr 15, 2005	10.21	10.33	9.547	9.707	39,181,692	-0.66(-6.33%)
Apr 14, 2005	10.56	10.69	10.34	10.36	22,355,708	-0.13(-1.20%)
Apr 13, 2005	10.56	10.87	10.44	10.49	25,672,216	-0.20(-1.89%)
Apr 12, 2005	10.97	11.03	10.54	10.69	28,653,350	-0.29(-2.64%)
Apr 11, 2005	11.03	11.11	10.77	10.98	29,607,938	-0.10(-0.92%)
Apr 08, 2005	11.27	11.40	11.06	11.08	25,694,854	-0.19(-1.71%)
Apr 07, 2005	11.61	11.77	11.15	11.28	40,492,208	-0.23(-2.03%)
Apr 06, 2005	10.83	11.51	10.75	11.51	34,853,128	+0.69(+6.35%)
Apr 05, 2005	11.01	11.16	10.73	10.82	22,216,750	-0.18(-1.66%)
Apr 04, 2005	11.40	11.44	10.84	11.00	37,313,260	-0.16(-1.43%)
Apr 01, 2005	10.72	11.20	10.72	11.16	34,775,468	+0.64(+6.13%)
Mar 31, 2005	10.25	10.62	10.23	10.52	26,271,926	+0.41(+4.08%)
Mar 30, 2005	9.941	10.11	9.735	10.11	22,683,422	+0.21(+2.09%)
Mar 29, 2005	10.17	10.26	9.870	9.901	21,685,648	-0.27(-2.68%)
Mar 28, 2005	10.35	10.47	10.16	10.17	19,152,034	-0.20(-1.88%)
Mar 24, 2005	10.48	10.59	10.23	10.37	26,552,626	+0.04(+0.36%)
Mar 23, 2005	9.835	10.35	9.835	10.33	35,790,652	+0.42(+4.24%)
Mar 22, 2005	9.885	10.22	9.789	9.911	20,291,900	+0.05(+0.52%)
Mar 21, 2005	9.978	9.981	9.692	9.859	15,213,527	-0.12(-1.19%)
Mar 18, 2005	10.04	10.08	9.919	9.978	15,590,347	-0.06(-0.59%)
Mar 17, 2005	9.906	10.07	9.849	10.04	28,740,416	+0.32(+3.31%)
Mar 16, 2005	9.454	9.790	9.247	9.715	28,490,710	+0.20(+2.05%)
Mar 15, 2005	9.691	9.791	9.497	9.520	18,594,116	-0.17(-1.72%)
Mar 14, 2005	9.906	9.921	9.451	9.687	26,487,850	-0.21(-2.12%)
Mar 11, 2005	9.905	9.995	9.777	9.896	29,299,378	-0.01(-0.09%)
Mar 10, 2005	10.34	10.37	9.718	9.905	40,074,292	-0.48(-4.66%)
Mar 09, 2005	10.59	11.08	10.39	10.39	34,403,172	-0.15(-1.42%)
Mar 08, 2005	10.45	10.64	10.30	10.54	18,145,554	+0.09(+0.82%)
Mar 07, 2005	10.60	10.66	10.32	10.45	18,203,366	-0.15(-1.44%)
Mar 04, 2005	10.43	10.68	10.27	10.60	14,542,772	+0.22(+2.09%)
Mar 03, 2005	10.15	10.42	10.07	10.39	16,209,908	+0.37(+3.70%)
Mar 02, 2005	9.771	10.11	9.763	10.02	21,993,862	+0.25(+2.51%)
Mar 01, 2005	10.12	10.14	9.730	9.771	24,157,272	-0.46(-4.46%)
Feb 28, 2005	10.52	10.75	9.404	10.23	39,524,036	-0.24(-2.28%)
Feb 25, 2005	9.885	10.58	9.835	10.47	19,795,276	+0.58(+5.90%)
Feb 24, 2005	9.763	9.911	9.634	9.883	16,999,768	+0.24(+2.52%)
Feb 23, 2005	9.547	9.662	9.418	9.641	12,327,818	+0.10(+1.02%)
Feb 22, 2005	9.612	9.806	9.519	9.543	23,945,528	+0.17(+1.84%)
Feb 18, 2005	9.015	9.494	9.006	9.371	18,664,118	+0.41(+4.53%)
Feb 17, 2005	9.140	9.279	8.964	8.964	14,165,255	-0.14(-1.53%)
Feb 16, 2005	8.937	9.131	8.880	9.104	13,233,303	+0.19(+2.11%)
Feb 15, 2005	8.863	9.009	8.838	8.916	10,007,341	+0.05(+0.60%)
Feb 14, 2005	8.830	8.972	8.798	8.863	11,952,391	+0.04(+0.49%)
Feb 11, 2005	8.809	8.911	8.718	8.819	10,105,203	+0.03(+0.31%)
Feb 10, 2005	8.498	8.812	8.452	8.792	11,708,955	+0.36(+4.26%)
Feb 09, 2005	8.499	8.624	8.354	8.433	10,573,269	-0.09(-1.03%)
Feb 08, 2005	8.376	8.540	8.277	8.521	16,551,902	+0.15(+1.73%)
Feb 07, 2005	8.722	8.746	8.318	8.376	21,269,822	-0.34(-3.95%)
Feb 04, 2005	8.788	8.832	8.634	8.720	15,914,580	-0.07(-0.77%)
Feb 03, 2005	8.471	8.861	8.372	8.788	20,055,430	+0.30(+3.54%)
Feb 02, 2005	8.251	8.643	8.234	8.488	23,144,872	+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.