Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.62	11.03	10.40	10.49	60,690	-0.22(-2.05%)
Apr 28, 2005	10.84	11.02	10.57	10.71	21,034	-0.29(-2.64%)
Apr 27, 2005	11.32	11.40	10.65	11.00	71,084	-0.29(-2.57%)
Apr 26, 2005	11.30	11.40	11.06	11.29	16,200	+0.22(+1.99%)
Apr 25, 2005	11.24	11.29	10.93	11.07	31,293	+0.08(+0.73%)
Apr 22, 2005	11.55	11.55	10.99	10.99	41,449	-0.48(-4.18%)
Apr 21, 2005	11.24	11.50	11.12	11.47	40,597	+0.24(+2.14%)
Apr 20, 2005	11.20	11.26	11.03	11.23	30,110	+0.22(+2.00%)
Apr 19, 2005	10.89	11.12	10.89	11.01	24,555	+0.05(+0.46%)
Apr 18, 2005	11.18	11.25	10.75	10.96	73,756	-0.12(-1.08%)
Apr 15, 2005	11.50	11.50	10.91	11.08	36,442	-0.39(-3.40%)
Apr 14, 2005	11.36	11.60	11.27	11.47	51,630	-0.02(-0.17%)
Apr 13, 2005	11.37	11.49	11.14	11.49	32,890	+0.28(+2.51%)
Apr 12, 2005	11.61	11.66	11.02	11.21	51,458	-0.35(-3.04%)
Apr 11, 2005	11.06	11.82	11.06	11.56	116,334	+0.70(+6.45%)
Apr 08, 2005	10.90	11.31	10.83	10.86	34,377	-0.15(-1.36%)
Apr 07, 2005	11.30	11.30	10.90	11.01	127,150	-0.31(-2.74%)
Apr 06, 2005	11.37	11.68	11.25	11.32	65,044	+0.02(+0.18%)
Apr 05, 2005	11.34	11.48	11.24	11.30	64,634	-0.07(-0.62%)
Apr 04, 2005	11.25	11.49	10.87	11.37	52,767	+0.31(+2.80%)
Apr 01, 2005	10.83	11.50	10.83	11.06	74,146	-0.02(-0.18%)
Mar 31, 2005	10.85	11.20	10.61	11.08	86,676	+0.57(+5.42%)
Mar 30, 2005	10.60	10.82	10.28	10.51	38,843	-0.14(-1.31%)
Mar 29, 2005	11.00	11.13	10.60	10.65	50,016	-0.34(-3.09%)
Mar 28, 2005	11.54	11.64	10.77	10.99	71,174	-0.32(-2.83%)
Mar 24, 2005	10.66	11.51	10.66	11.31	224,016	+0.76(+7.20%)
Mar 23, 2005	10.86	11.40	10.20	10.55	416,234	-0.50(-4.52%)
Mar 22, 2005	10.05	12.40	9.810	11.05	964,257	+1.70(+18.18%)
Mar 21, 2005	9.860	10.00	9.250	9.350	112,476	-0.53(-5.36%)
Mar 18, 2005	10.07	10.33	9.660	9.880	123,089	-0.41(-3.98%)
Mar 17, 2005	10.69	10.69	10.16	10.29	69,740	-0.41(-3.83%)
Mar 16, 2005	10.67	10.74	10.61	10.70	16,126	+0.02(+0.19%)
Mar 15, 2005	10.60	11.10	10.60	10.68	72,843	-0.02(-0.19%)
Mar 14, 2005	11.00	11.00	10.65	10.70	77,417	-0.03(-0.28%)
Mar 11, 2005	10.90	10.94	10.56	10.73	74,018	-0.04(-0.37%)
Mar 10, 2005	10.76	10.87	10.50	10.77	45,777	-0.11(-1.01%)
Mar 09, 2005	11.15	11.17	10.79	10.88	50,899	+0.00(+0.00%)
Mar 08, 2005	10.77	11.06	10.77	10.88	57,751	-0.02(-0.18%)
Mar 07, 2005	11.56	11.74	10.76	10.90	100,106	-0.66(-5.71%)
Mar 04, 2005	11.50	11.79	11.46	11.56	61,682	+0.21(+1.85%)
Mar 03, 2005	11.28	11.62	11.25	11.35	67,611	-0.12(-1.05%)
Mar 02, 2005	11.37	11.63	11.04	11.47	134,695	-0.03(-0.26%)
Mar 01, 2005	12.24	12.24	11.48	11.50	144,395	-0.30(-2.54%)
Feb 28, 2005	12.00	12.54	11.66	11.80	192,986	-0.15(-1.26%)
Feb 25, 2005	11.56	12.00	11.38	11.95	67,218	+0.48(+4.18%)
Feb 24, 2005	11.18	11.61	11.15	11.47	104,409	+0.07(+0.61%)
Feb 23, 2005	11.06	11.53	11.01	11.40	114,245	+0.20(+1.79%)
Feb 22, 2005	11.58	12.00	10.88	11.20	129,187	-0.70(-5.88%)
Feb 18, 2005	12.50	12.50	11.75	11.90	188,363	-0.57(-4.57%)
Feb 17, 2005	14.00	14.00	12.42	12.47	288,655	-1.27(-9.24%)
Feb 16, 2005	13.17	13.84	13.02	13.74	92,612	+0.44(+3.31%)
Feb 15, 2005	12.40	13.42	12.31	13.30	128,131	+0.99(+8.04%)
Feb 14, 2005	13.57	13.61	11.72	12.31	370,161	-1.30(-9.56%)
Feb 11, 2005	14.12	14.24	13.61	13.61	121,964	-0.64(-4.48%)
Feb 10, 2005	14.32	14.53	14.22	14.25	46,361	-0.04(-0.28%)
Feb 09, 2005	14.66	14.66	14.25	14.29	71,969	-0.13(-0.90%)
Feb 08, 2005	14.50	14.84	14.35	14.42	56,582	-0.08(-0.55%)
Feb 07, 2005	15.00	15.16	14.49	14.50	57,216	-0.40(-2.68%)
Feb 04, 2005	14.25	14.98	14.25	14.90	65,373	+0.69(+4.86%)
Feb 03, 2005	14.30	14.34	14.01	14.21	47,109	-0.18(-1.25%)
Feb 02, 2005	14.11	14.39	13.70	14.39	67,071	+0.12(+0.84%)

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.