Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.864	10.05	9.657	10.01	13,788,900	+0.17(+1.73%)
Apr 28, 2005	9.900	9.997	9.812	9.843	6,233,725	-0.10(-0.96%)
Apr 27, 2005	9.864	10.02	9.793	9.938	6,930,023	-0.01(-0.12%)
Apr 26, 2005	10.07	10.12	9.948	9.950	5,297,306	-0.17(-1.70%)
Apr 25, 2005	10.01	10.35	10.01	10.12	6,845,275	+0.13(+1.34%)
Apr 22, 2005	10.04	10.09	9.929	9.988	11,028,295	-0.07(-0.68%)
Apr 21, 2005	9.739	10.06	9.676	10.06	15,654,937	+0.40(+4.18%)
Apr 20, 2005	10.12	10.12	9.617	9.653	29,171,806	-0.50(-4.97%)
Apr 19, 2005	10.17	10.20	10.10	10.16	4,992,316	+0.02(+0.23%)
Apr 18, 2005	10.10	10.16	10.05	10.13	8,885,518	+0.01(+0.11%)
Apr 15, 2005	10.28	10.29	10.11	10.12	10,107,047	-0.16(-1.54%)
Apr 14, 2005	10.43	10.45	10.27	10.28	10,637,510	-0.15(-1.43%)
Apr 13, 2005	10.51	10.55	10.37	10.43	6,720,245	-0.16(-1.50%)
Apr 12, 2005	10.35	10.72	10.32	10.59	8,177,710	+0.20(+1.89%)
Apr 11, 2005	10.46	10.46	10.29	10.39	9,588,093	-0.10(-0.95%)
Apr 08, 2005	10.45	10.53	10.33	10.49	13,605,278	+0.07(+0.66%)
Apr 07, 2005	10.53	10.82	10.42	10.42	14,295,299	-0.11(-1.00%)
Apr 06, 2005	10.14	10.56	10.05	10.53	24,420,134	+0.34(+3.34%)
Apr 05, 2005	9.988	10.37	9.911	10.19	23,086,128	+0.23(+2.26%)
Apr 04, 2005	9.749	10.21	9.380	9.963	57,887,956	+0.00(+0.00%)
Apr 01, 2005	9.994	10.11	9.797	9.963	31,289,472	-0.03(-0.31%)
Mar 31, 2005	10.76	10.76	9.959	9.994	43,848,472	-0.83(-7.70%)
Mar 30, 2005	10.83	10.85	10.66	10.83	8,526,644	-0.00(-0.02%)
Mar 29, 2005	10.94	11.00	10.75	10.83	4,864,147	-0.14(-1.25%)
Mar 28, 2005	10.97	11.04	10.94	10.97	4,436,219	+0.10(+0.88%)
Mar 24, 2005	10.99	11.05	10.87	10.87	4,482,256	-0.12(-1.10%)
Mar 23, 2005	10.78	11.06	10.77	10.99	5,204,711	+0.17(+1.57%)
Mar 22, 2005	11.06	11.27	10.81	10.82	4,313,282	-0.23(-2.08%)
Mar 21, 2005	10.99	11.07	10.91	11.05	5,360,083	+0.06(+0.56%)
Mar 18, 2005	11.13	11.13	10.87	10.99	7,462,579	-0.14(-1.22%)
Mar 17, 2005	11.15	11.20	11.09	11.13	3,840,364	-0.07(-0.60%)
Mar 16, 2005	11.18	11.24	11.01	11.19	5,713,202	-0.04(-0.34%)
Mar 15, 2005	11.33	11.37	11.18	11.23	5,077,065	-0.05(-0.41%)
Mar 14, 2005	11.18	11.28	11.14	11.28	4,580,083	+0.09(+0.82%)
Mar 11, 2005	11.19	11.25	11.17	11.18	5,446,401	-0.02(-0.22%)
Mar 10, 2005	11.29	11.30	11.14	11.21	10,359,724	-0.08(-0.68%)
Mar 09, 2005	11.26	11.33	11.21	11.29	4,706,159	+0.01(+0.07%)
Mar 08, 2005	11.28	11.34	11.19	11.28	8,812,278	-0.07(-0.59%)
Mar 07, 2005	11.45	11.46	11.33	11.35	6,998,555	-0.08(-0.74%)
Mar 04, 2005	11.43	11.53	11.36	11.43	4,201,330	+0.13(+1.13%)
Mar 03, 2005	11.34	11.35	11.22	11.30	5,619,037	+0.01(+0.07%)
Mar 02, 2005	11.18	11.32	11.10	11.29	5,020,566	+0.07(+0.65%)
Mar 01, 2005	11.17	11.29	11.14	11.22	5,707,970	+0.02(+0.17%)
Feb 28, 2005	11.32	11.34	11.19	11.20	8,178,233	-0.17(-1.46%)
Feb 25, 2005	11.10	11.45	11.09	11.37	8,989,099	+0.33(+3.03%)
Feb 24, 2005	10.92	11.04	10.87	11.03	6,543,424	+0.11(+0.98%)
Feb 23, 2005	10.96	11.00	10.90	10.93	6,168,856	+0.00(+0.02%)
Feb 22, 2005	11.09	11.09	10.92	10.92	4,831,189	-0.17(-1.50%)
Feb 18, 2005	11.21	11.27	11.09	11.09	3,989,982	-0.10(-0.92%)
Feb 17, 2005	11.25	11.26	11.12	11.19	3,303,100	-0.05(-0.48%)
Feb 16, 2005	11.37	11.37	11.18	11.25	4,286,602	-0.13(-1.16%)
Feb 15, 2005	11.39	11.43	11.34	11.38	3,595,011	-0.01(-0.12%)
Feb 14, 2005	11.43	11.43	11.33	11.39	3,440,685	-0.04(-0.35%)
Feb 11, 2005	11.34	11.46	11.26	11.43	5,188,493	+0.08(+0.71%)
Feb 10, 2005	11.39	11.39	11.30	11.35	3,287,406	-0.02(-0.18%)
Feb 09, 2005	11.52	11.59	11.36	11.37	3,555,253	-0.17(-1.44%)
Feb 08, 2005	11.56	11.58	11.51	11.54	3,031,068	-0.03(-0.25%)
Feb 07, 2005	11.54	11.59	11.45	11.57	3,519,156	+0.08(+0.73%)
Feb 04, 2005	11.42	11.51	11.37	11.48	3,187,486	+0.06(+0.50%)
Feb 03, 2005	11.47	11.51	11.37	11.43	6,097,709	-0.04(-0.33%)
Feb 02, 2005	11.44	11.52	11.40	11.47	6,635,496	+0.03(+0.23%)

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.