Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.417	9.417	9.417	9.417	3,117	-0.47(-4.76%)
Apr 28, 2005	9.888	9.888	9.888	9.888	0	+0.00(+0.00%)
Apr 27, 2005	9.888	9.888	9.888	9.888	276	+0.31(+3.25%)
Apr 26, 2005	9.576	9.576	9.576	9.576	1,380	+0.09(+0.92%)
Apr 25, 2005	9.468	9.489	9.468	9.489	1,243	-0.13(-1.36%)
Apr 22, 2005	9.620	9.620	9.620	9.620	690	-0.14(-1.48%)
Apr 21, 2005	9.765	9.765	9.765	9.765	0	+0.00(+0.00%)
Apr 20, 2005	9.765	9.765	9.765	9.765	414	-0.05(-0.52%)
Apr 19, 2005	9.707	9.902	9.707	9.815	828	+0.33(+3.51%)
Apr 18, 2005	9.482	9.482	9.482	9.482	414	-0.22(-2.31%)
Apr 15, 2005	9.888	9.888	9.634	9.707	1,104	-0.19(-1.90%)
Apr 14, 2005	9.895	9.895	9.895	9.895	0	+0.00(+0.00%)
Apr 13, 2005	9.960	9.960	9.895	9.895	745	-0.04(-0.36%)
Apr 12, 2005	10.07	10.07	9.888	9.931	966	-0.49(-4.66%)
Apr 11, 2005	10.42	10.42	10.42	10.42	0	+0.00(+0.00%)
Apr 08, 2005	10.14	10.42	10.14	10.42	10,047	+0.01(+0.14%)
Apr 07, 2005	9.996	10.50	9.996	10.40	8,648	+0.28(+2.79%)
Apr 06, 2005	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Apr 05, 2005	9.960	10.12	9.960	10.12	552	+0.09(+0.94%)
Apr 04, 2005	9.953	10.03	9.882	10.03	1,947	+0.01(+0.07%)
Apr 01, 2005	10.02	10.02	9.960	10.02	1,104	+0.05(+0.51%)
Mar 31, 2005	9.967	9.967	9.967	9.967	0	+0.00(+0.00%)
Mar 30, 2005	9.967	9.967	9.967	9.967	0	+0.00(+0.00%)
Mar 29, 2005	9.975	10.04	9.967	9.967	828	-0.23(-2.27%)
Mar 28, 2005	9.960	10.20	9.960	10.20	3,778	-0.08(-0.77%)
Mar 24, 2005	10.28	10.28	10.28	10.28	276	+0.00(+0.00%)
Mar 23, 2005	10.37	10.82	10.16	10.28	8,891	-0.09(-0.84%)
Mar 22, 2005	9.598	10.63	9.598	10.37	7,592	+0.22(+2.21%)
Mar 21, 2005	9.960	10.14	9.960	10.14	7,730	+0.04(+0.43%)
Mar 18, 2005	9.779	10.10	9.779	10.10	6,847	+0.33(+3.41%)
Mar 17, 2005	9.525	9.765	9.446	9.765	3,244	+0.28(+2.90%)
Mar 16, 2005	9.301	9.489	9.272	9.489	10,813	-0.06(-0.61%)
Mar 15, 2005	9.417	9.547	9.417	9.547	45,694	+0.13(+1.38%)
Mar 14, 2005	9.410	9.417	9.301	9.417	20,845	+0.17(+1.88%)
Mar 11, 2005	9.243	9.243	9.243	9.243	0	+0.00(+0.00%)
Mar 10, 2005	9.243	9.243	9.243	9.243	0	+0.00(+0.00%)
Mar 09, 2005	9.417	9.417	9.243	9.243	1,380	-0.17(-1.85%)
Mar 08, 2005	9.410	9.417	9.410	9.417	2,553	+0.14(+1.48%)
Mar 07, 2005	9.402	9.417	9.279	9.279	5,452	+0.08(+0.87%)
Mar 04, 2005	9.453	9.453	9.192	9.200	12,053	-0.07(-0.78%)
Mar 03, 2005	9.127	9.272	9.127	9.272	3,866	+0.07(+0.71%)
Mar 02, 2005	9.395	9.410	9.207	9.207	414	+0.01(+0.08%)
Mar 01, 2005	9.373	9.417	9.127	9.200	23,068	-0.08(-0.86%)
Feb 28, 2005	9.562	9.562	9.200	9.279	23,159	-0.39(-4.08%)
Feb 25, 2005	9.786	9.794	9.670	9.674	19,296	-0.12(-1.22%)
Feb 24, 2005	9.794	9.794	9.794	9.794	0	+0.00(+0.00%)
Feb 23, 2005	9.953	9.953	9.620	9.794	2,139	+0.17(+1.73%)
Feb 22, 2005	9.678	9.678	9.627	9.627	1,518	+0.08(+0.83%)
Feb 18, 2005	9.750	9.778	9.525	9.547	9,270	-0.35(-3.58%)
Feb 17, 2005	9.902	9.902	9.786	9.902	2,671	+0.12(+1.26%)
Feb 16, 2005	9.779	9.779	9.779	9.779	414	-0.01(-0.15%)
Feb 15, 2005	9.866	9.866	9.786	9.794	3,589	-0.07(-0.73%)
Feb 14, 2005	9.865	9.865	9.865	9.865	441	+0.05(+0.51%)
Feb 11, 2005	9.815	9.815	9.815	9.815	1,345	+0.04(+0.37%)
Feb 10, 2005	9.779	9.779	9.779	9.779	0	+0.00(+0.00%)
Feb 09, 2005	9.779	9.779	9.779	9.779	1,380	-0.14(-1.46%)
Feb 08, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
Feb 07, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
Feb 04, 2005	9.960	9.960	9.924	9.924	2,208	+0.00(+0.00%)
Feb 03, 2005	9.778	9.924	9.778	9.924	2,188	-0.04(-0.36%)
Feb 02, 2005	9.959	9.959	9.959	9.959	0	+0.00(+0.00%)
Feb 01, 2005	9.959	9.959	9.959	9.959	0	+0.00(+0.00%)
Jan 31, 2005	9.953	9.959	9.953	9.959	552	+0.17(+1.69%)
Jan 28, 2005	9.750	9.960	9.743	9.794	5,952	+0.01(+0.15%)
Jan 27, 2005	9.779	9.779	9.779	9.779	336	+0.00(+0.00%)
Jan 26, 2005	9.815	9.888	9.525	9.779	6,143	+0.02(+0.23%)
Jan 25, 2005	9.757	9.757	9.757	9.757	0	+0.00(+0.00%)
Jan 24, 2005	9.757	9.757	9.757	9.757	0	+0.00(+0.00%)
Jan 21, 2005	9.757	9.757	9.757	9.757	0	+0.00(+0.00%)
Jan 20, 2005	9.757	9.757	9.757	9.757	690	-0.09(-0.89%)
Jan 19, 2005	9.844	9.844	9.844	9.844	0	+0.00(+0.00%)
Jan 18, 2005	9.844	9.844	9.844	9.844	0	+0.00(+0.00%)
Jan 14, 2005	9.786	9.844	9.786	9.844	7,040	+0.02(+0.22%)
Jan 13, 2005	9.815	9.953	9.815	9.822	3,589	+0.01(+0.07%)
Jan 12, 2005	9.815	9.829	9.815	9.815	1,518	-0.14(-1.45%)
Jan 11, 2005	9.960	9.960	9.960	9.960	0	+0.00(+0.00%)
Jan 10, 2005	9.931	9.960	9.931	9.960	6,419	+0.00(+0.00%)
Jan 07, 2005	9.960	9.996	9.953	9.960	8,579	-0.18(-1.79%)
Jan 06, 2005	9.975	10.14	9.975	10.14	25,401	+0.17(+1.67%)
Jan 05, 2005	9.975	9.975	9.975	9.975	0	+0.00(+0.00%)
Jan 04, 2005	9.975	9.975	9.975	9.975	0	+0.00(+0.00%)
Jan 03, 2005	10.14	10.14	9.960	9.975	1,245	-0.27(-2.62%)
Dec 31, 2004	10.24	10.24	10.24	10.24	0	+0.00(+0.00%)
Dec 30, 2004	9.960	10.24	9.960	10.24	4,279	-0.09(-0.91%)
Dec 29, 2004	10.11	10.34	9.960	10.34	2,484	+0.20(+1.93%)
Dec 28, 2004	10.14	10.14	10.11	10.14	2,346	+0.00(+0.00%)
Dec 27, 2004	10.14	10.14	10.14	10.14	138	+0.00(+0.00%)
Dec 23, 2004	10.14	10.14	10.14	10.14	414	+0.00(+0.00%)
Dec 22, 2004	10.14	10.14	10.14	10.14	0	+0.00(+0.00%)
Dec 21, 2004	10.32	10.32	10.14	10.14	3,313	-0.12(-1.13%)
Dec 20, 2004	10.26	10.26	10.26	10.26	690	+0.11(+1.07%)
Dec 17, 2004	10.15	10.26	10.15	10.15	2,899	-0.01(-0.08%)
Dec 16, 2004	10.32	10.32	10.16	10.16	2,208	-0.17(-1.61%)
Dec 15, 2004	10.21	10.32	10.21	10.32	828	+0.12(+1.21%)
Dec 14, 2004	10.21	10.21	10.20	10.20	690	-0.05(-0.49%)
Dec 13, 2004	10.26	10.26	10.25	10.25	1,932	-0.07(-0.70%)
Dec 10, 2004	10.14	10.32	10.14	10.32	1,242	+0.07(+0.71%)
Dec 09, 2004	10.25	10.29	10.25	10.25	1,656	+0.07(+0.71%)
Dec 08, 2004	9.888	10.18	9.888	10.18	4,279	+0.15(+1.52%)
Dec 07, 2004	9.960	10.03	9.924	10.03	4,141	+0.07(+0.65%)
Dec 06, 2004	10.07	10.14	9.830	9.960	17,256	+0.18(+1.85%)
Dec 03, 2004	9.779	9.779	9.765	9.779	1,242	+0.04(+0.37%)
Dec 02, 2004	9.670	9.743	9.670	9.743	5,107	-0.03(-0.30%)
Dec 01, 2004	9.670	9.772	9.598	9.772	11,320	+0.10(+1.05%)
Nov 30, 2004	9.656	9.670	9.598	9.670	8,559	+0.02(+0.23%)
Nov 29, 2004	9.634	9.649	9.583	9.649	4,003	+0.08(+0.83%)
Nov 26, 2004	9.634	9.634	9.569	9.569	2,070	-0.09(-0.97%)
Nov 24, 2004	9.562	9.663	9.547	9.663	7,316	+0.12(+1.21%)
Nov 23, 2004	9.562	9.562	9.547	9.547	690	+0.00(+0.00%)
Nov 22, 2004	9.504	9.547	9.497	9.547	2,346	+0.06(+0.61%)
Nov 19, 2004	9.352	9.518	9.352	9.489	1,242	+0.07(+0.69%)
Nov 18, 2004	9.569	9.569	9.344	9.424	6,350	-0.20(-2.11%)
Nov 17, 2004	9.576	9.627	9.569	9.627	4,141	+0.07(+0.68%)
Nov 16, 2004	9.596	9.598	9.562	9.562	1,656	-0.01(-0.15%)
Nov 15, 2004	9.562	9.583	9.562	9.576	4,417	+0.09(+0.92%)
Nov 12, 2004	9.511	9.511	9.489	9.489	1,104	-0.07(-0.76%)
Nov 11, 2004	9.562	9.598	9.540	9.562	8,421	+0.01(+0.08%)
Nov 10, 2004	9.562	9.562	9.525	9.554	3,037	-0.01(-0.08%)
Nov 09, 2004	9.554	9.576	9.554	9.562	3,589	+0.06(+0.61%)
Nov 08, 2004	9.605	9.605	9.460	9.504	4,141	-0.13(-1.35%)
Nov 05, 2004	10.13	10.14	9.634	9.634	3,727	-0.50(-4.93%)
Nov 04, 2004	10.21	10.21	10.03	10.13	12,286	+0.35(+3.63%)
Nov 03, 2004	10.14	10.14	9.692	9.779	16,428	+0.00(+0.00%)
Nov 02, 2004	9.772	9.801	9.772	9.779	7,178	-0.06(-0.59%)
Nov 01, 2004	9.634	9.837	9.634	9.837	4,003	+0.04(+0.37%)
Oct 29, 2004	9.843	9.844	9.707	9.801	8,559	+0.20(+2.04%)
Oct 28, 2004	9.779	9.917	9.605	9.605	14,771	-0.20(-2.00%)
Oct 27, 2004	10.06	10.06	9.634	9.801	19,050	-0.28(-2.80%)
Oct 26, 2004	10.14	10.14	10.08	10.08	6,074	-0.03(-0.29%)
Oct 25, 2004	10.11	10.11	10.11	10.11	0	+0.00(+0.00%)
Oct 22, 2004	10.11	10.11	10.11	10.11	138	-0.20(-1.97%)
Oct 21, 2004	10.21	10.32	10.21	10.32	6,626	+0.17(+1.63%)
Oct 20, 2004	10.15	10.15	10.15	10.15	0	+0.00(+0.00%)
Oct 19, 2004	10.11	10.23	10.11	10.15	10,629	-0.17(-1.68%)
Oct 18, 2004	10.32	10.32	10.20	10.32	7,040	+0.04(+0.35%)
Oct 15, 2004	10.15	10.29	10.15	10.29	5,522	+0.14(+1.36%)
Oct 14, 2004	10.21	10.21	10.15	10.15	4,279	-0.07(-0.64%)
Oct 13, 2004	10.23	10.23	10.21	10.21	1,932	-0.04(-0.35%)
Oct 12, 2004	10.32	10.32	10.25	10.25	2,484	+0.00(+0.00%)
Oct 11, 2004	10.22	10.29	10.22	10.25	12,838	+0.01(+0.07%)
Oct 08, 2004	10.22	10.24	10.22	10.24	1,518	+0.02(+0.21%)
Oct 07, 2004	10.22	10.22	10.22	10.22	2,070	-0.01(-0.07%)
Oct 06, 2004	10.61	10.61	10.23	10.23	966	+0.01(+0.07%)
Oct 05, 2004	10.22	10.25	10.22	10.22	3,037	+0.00(+0.00%)
Oct 04, 2004	10.22	10.22	10.22	10.22	0	+0.00(+0.00%)
Oct 01, 2004	10.22	10.22	10.22	10.22	690	-0.01(-0.07%)
Sep 30, 2004	10.25	10.25	10.22	10.23	2,070	+0.00(+0.00%)
Sep 29, 2004	10.23	10.23	10.23	10.23	0	+0.00(+0.00%)
Sep 28, 2004	10.23	10.23	10.23	10.23	0	+0.00(+0.00%)
Sep 27, 2004	10.26	10.26	10.23	10.23	2,899	-0.03(-0.28%)
Sep 24, 2004	10.22	10.32	10.22	10.26	3,313	-0.04(-0.35%)
Sep 23, 2004	10.32	10.32	10.29	10.29	1,518	-0.03(-0.28%)
Sep 22, 2004	10.25	10.32	10.25	10.32	4,555	+0.07(+0.71%)
Sep 21, 2004	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Sep 20, 2004	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Sep 17, 2004	10.25	10.25	10.25	10.25	138	+0.01(+0.14%)
Sep 16, 2004	10.26	10.32	10.22	10.24	10,491	-0.12(-1.19%)
Sep 15, 2004	10.32	10.43	10.23	10.36	6,626	+0.04(+0.42%)
Sep 14, 2004	10.24	10.32	10.24	10.32	8,559	-0.01(-0.07%)
Sep 13, 2004	10.29	10.32	10.29	10.32	276	+0.04(+0.35%)
Sep 10, 2004	10.43	10.43	10.23	10.29	3,451	+0.00(+0.00%)
Sep 09, 2004	10.21	10.50	10.21	10.29	3,313	+0.07(+0.64%)
Sep 08, 2004	10.14	10.50	10.05	10.22	20,155	+0.08(+0.79%)
Sep 07, 2004	10.14	10.14	10.14	10.14	7,730	+0.00(+0.00%)
Sep 03, 2004	10.14	10.14	10.14	10.14	5,522	+0.00(+0.00%)
Sep 02, 2004	10.14	10.15	10.11	10.14	12,700	+0.00(+0.00%)
Sep 01, 2004	10.32	10.32	10.03	10.14	28,300	+0.11(+1.08%)
Aug 31, 2004	10.14	10.14	10.03	10.03	2,208	-0.09(-0.86%)
Aug 30, 2004	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Aug 27, 2004	10.14	10.15	10.08	10.12	7,178	-0.02(-0.21%)
Aug 26, 2004	10.14	10.21	10.03	10.14	9,387	+0.19(+1.89%)
Aug 25, 2004	9.822	10.07	9.822	9.953	8,144	+0.15(+1.55%)
Aug 24, 2004	9.851	9.895	9.801	9.801	5,245	+0.01(+0.07%)
Aug 23, 2004	9.786	9.794	9.786	9.794	2,899	-0.13(-1.31%)
Aug 20, 2004	9.844	9.924	9.844	9.924	1,380	+0.00(+0.00%)
Aug 19, 2004	9.852	9.924	9.852	9.924	1,380	-0.04(-0.36%)
Aug 18, 2004	10.21	10.21	9.794	9.960	24,434	-0.60(-5.69%)
Aug 17, 2004	10.56	10.56	10.56	10.56	276	+0.41(+4.07%)
Aug 16, 2004	10.20	10.20	10.15	10.15	1,242	+0.00(+0.00%)
Aug 13, 2004	10.20	10.20	10.15	10.15	2,346	-0.01(-0.07%)
Aug 12, 2004	10.50	10.50	10.16	10.16	5,660	+0.01(+0.14%)
Aug 11, 2004	10.65	10.68	10.07	10.14	4,417	-0.69(-6.35%)
Aug 10, 2004	10.81	10.83	10.81	10.83	3,175	+0.19(+1.77%)
Aug 09, 2004	10.29	10.64	10.29	10.64	690	+0.86(+8.81%)
Aug 06, 2004	9.779	9.779	9.779	9.779	0	+0.00(+0.00%)
Aug 05, 2004	9.772	10.29	9.772	9.779	19,327	+0.00(+0.00%)
Aug 04, 2004	10.07	10.10	9.772	9.779	68,196	+0.04(+0.38%)
Aug 03, 2004	9.743	9.743	9.742	9.742	552	+0.33(+3.45%)
Aug 02, 2004	9.235	9.424	9.235	9.417	1,242	+0.18(+1.96%)
Jul 30, 2004	9.815	9.815	9.062	9.236	7,316	-0.65(-6.59%)
Jul 29, 2004	9.888	9.888	9.888	9.888	0	+0.00(+0.00%)
Jul 28, 2004	9.670	9.888	9.670	9.888	828	+0.00(+0.00%)
Jul 27, 2004	10.07	10.07	9.888	9.888	5,245	-0.25(-2.50%)
Jul 26, 2004	10.31	10.49	10.14	10.14	2,899	-0.11(-1.06%)
Jul 23, 2004	10.25	10.25	10.25	10.25	966	+0.00(+0.00%)
Jul 22, 2004	10.25	10.25	10.25	10.25	276	+0.11(+1.07%)
Jul 21, 2004	10.14	10.14	10.14	10.14	0	+0.00(+0.00%)
Jul 20, 2004	10.14	10.14	9.417	10.14	10,905	+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.