Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.940	8.940	7.910	8.100	135,811	-0.60(-6.90%)
Apr 28, 2005	7.660	8.930	7.600	8.700	337,440	+0.69(+8.61%)
Apr 27, 2005	8.430	8.439	8.010	8.010	97,298	-0.46(-5.43%)
Apr 26, 2005	9.050	9.050	8.350	8.470	111,813	-0.37(-4.19%)
Apr 25, 2005	9.110	9.710	8.800	8.840	247,612	-0.48(-5.15%)
Apr 22, 2005	9.190	10.25	8.850	9.320	524,906	+0.36(+4.02%)
Apr 21, 2005	9.360	9.670	8.540	8.960	377,974	-0.49(-5.19%)
Apr 20, 2005	9.250	10.15	9.130	9.450	943,502	+0.61(+6.90%)
Apr 19, 2005	7.680	9.300	7.400	8.840	921,663	+1.67(+23.29%)
Apr 18, 2005	8.120	8.130	7.150	7.170	355,629	-1.03(-12.56%)
Apr 15, 2005	9.000	9.189	8.160	8.200	212,263	-1.11(-11.92%)
Apr 14, 2005	8.830	9.790	8.830	9.310	380,079	+0.50(+5.68%)
Apr 13, 2005	9.330	9.680	8.720	8.810	266,451	-0.82(-8.52%)
Apr 12, 2005	9.550	9.780	9.340	9.630	208,568	-0.31(-3.12%)
Apr 11, 2005	10.40	10.40	9.500	9.940	346,836	-0.48(-4.61%)
Apr 08, 2005	10.95	10.95	10.16	10.42	199,025	-0.52(-4.74%)
Apr 07, 2005	11.13	11.47	10.50	10.94	335,654	-0.01(-0.10%)
Apr 06, 2005	11.10	11.10	10.50	10.95	417,193	-0.25(-2.23%)
Apr 05, 2005	11.04	11.77	10.90	11.20	391,567	-0.28(-2.44%)
Apr 04, 2005	11.07	12.60	10.85	11.48	1,605,085	+1.03(+9.86%)
Apr 01, 2005	11.40	11.74	9.910	10.45	683,404	-0.54(-4.87%)
Mar 31, 2005	10.90	11.82	10.41	10.98	1,233,182	+0.73(+7.17%)
Mar 30, 2005	10.75	11.20	9.340	10.25	504,604	-0.07(-0.68%)
Mar 29, 2005	11.63	12.14	10.25	10.32	511,781	-1.51(-12.76%)
Mar 28, 2005	12.94	12.94	11.25	11.83	451,891	-0.07(-0.59%)
Mar 24, 2005	12.48	13.20	11.76	11.90	819,295	-0.47(-3.80%)
Mar 23, 2005	12.48	13.27	11.55	12.37	479,286	+0.02(+0.16%)
Mar 22, 2005	13.57	13.84	12.10	12.35	929,585	-1.54(-11.09%)
Mar 21, 2005	14.81	15.30	13.27	13.89	1,708,738	-0.15(-1.07%)
Mar 18, 2005	13.73	14.69	13.50	14.04	2,281,013	+1.01(+7.75%)
Mar 17, 2005	11.80	13.74	11.60	13.03	3,453,573	+1.48(+12.81%)
Mar 16, 2005	11.00	12.45	10.56	11.55	2,540,514	+0.66(+6.06%)
Mar 15, 2005	11.38	12.69	10.55	10.89	2,535,068	-0.61(-5.30%)
Mar 14, 2005	9.000	11.85	8.490	11.50	2,910,803	+2.28(+24.73%)
Mar 11, 2005	9.500	10.29	8.850	9.220	951,033	-0.09(-0.97%)
Mar 10, 2005	10.70	11.65	9.260	9.310	1,425,310	-1.81(-16.28%)
Mar 09, 2005	11.86	13.60	10.81	11.12	2,488,467	-0.63(-5.36%)
Mar 08, 2005	12.00	14.43	11.41	11.75	5,310,195	-0.17(-1.43%)
Mar 07, 2005	9.800	13.32	8.770	11.92	5,521,311	+0.11(+0.93%)
Mar 04, 2005	8.760	12.89	7.960	11.81	3,475,776	+4.50(+61.56%)
Mar 03, 2005	5.880	7.690	5.760	7.310	1,468,167	+1.84(+33.64%)
Mar 02, 2005	4.460	5.920	4.460	5.470	567,505	+1.12(+25.75%)
Mar 01, 2005	4.240	4.800	4.130	4.350	76,764	+0.34(+8.48%)
Feb 28, 2005	3.790	4.240	3.500	4.010	124,769	+0.46(+12.96%)
Feb 25, 2005	3.110	3.880	3.100	3.550	68,248	+0.35(+10.94%)
Feb 24, 2005	3.300	3.300	3.100	3.200	25,671	-0.10(-3.06%)
Feb 23, 2005	3.340	3.500	3.300	3.301	26,067	-0.20(-5.69%)
Feb 22, 2005	4.000	4.000	3.280	3.500	82,361	-0.50(-12.50%)
Feb 18, 2005	2.869	4.500	2.540	4.000	545,309	+1.25(+45.45%)
Feb 17, 2005	2.670	2.750	2.620	2.750	7,100	+0.25(+10.00%)
Feb 16, 2005	2.489	2.500	2.451	2.500	5,309	+0.19(+8.23%)
Feb 15, 2005	2.470	2.490	2.290	2.310	4,600	-0.19(-7.60%)
Feb 14, 2005	2.610	2.610	2.260	2.500	8,000	+0.07(+2.88%)
Feb 11, 2005	2.430	2.550	2.220	2.430	4,450	+0.13(+5.65%)
Feb 10, 2005	2.360	2.360	2.230	2.300	6,000	+0.00(+0.00%)
Feb 09, 2005	2.410	2.430	2.240	2.300	2,400	-0.09(-3.77%)
Feb 08, 2005	2.390	2.400	2.390	2.390	3,700	+0.01(+0.42%)
Feb 07, 2005	2.460	2.460	2.320	2.380	4,290	-0.07(-2.86%)
Feb 04, 2005	2.430	2.490	2.160	2.450	13,400	-0.14(-5.41%)
Feb 03, 2005	2.579	2.590	2.579	2.590	300	+0.24(+10.21%)
Feb 02, 2005	2.200	2.490	2.160	2.350	11,800	+0.00(+0.00%)

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.