Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.01	10.17	9.853	10.10	48,208	+0.08(+0.84%)
Apr 28, 2005	10.33	10.33	10.02	10.02	51,734	-0.17(-1.63%)
Apr 27, 2005	10.15	10.42	10.06	10.18	51,688	-0.13(-1.21%)
Apr 26, 2005	10.25	10.37	10.18	10.31	85,274	+0.21(+2.11%)
Apr 25, 2005	10.48	10.48	10.09	10.10	43,796	-0.17(-1.64%)
Apr 22, 2005	10.61	10.61	10.23	10.26	56,082	-0.33(-3.10%)
Apr 21, 2005	10.29	10.67	10.28	10.59	25,363	+0.29(+2.79%)
Apr 20, 2005	10.72	10.76	10.30	10.30	45,350	-0.41(-3.80%)
Apr 19, 2005	10.79	10.87	10.67	10.71	46,539	+0.09(+0.89%)
Apr 18, 2005	10.39	10.84	10.35	10.62	67,184	+0.23(+2.21%)
Apr 15, 2005	10.46	10.88	10.39	10.39	55,880	+0.00(+0.00%)
Apr 14, 2005	10.96	10.96	10.39	10.39	28,471	-0.49(-4.53%)
Apr 13, 2005	10.97	11.17	10.88	10.88	8,788	-0.09(-0.86%)
Apr 12, 2005	11.04	11.09	10.88	10.97	41,721	-0.07(-0.63%)
Apr 11, 2005	11.05	11.10	11.03	11.04	25,499	+0.00(+0.00%)
Apr 08, 2005	11.37	11.44	11.04	11.04	30,921	-0.42(-3.69%)
Apr 07, 2005	11.35	11.47	11.22	11.47	10,195	+0.13(+1.16%)
Apr 06, 2005	11.28	11.39	11.15	11.34	46,069	+0.12(+1.06%)
Apr 05, 2005	11.21	11.22	11.09	11.22	24,574	+0.16(+1.41%)
Apr 04, 2005	11.20	11.20	10.94	11.06	41,461	-0.09(-0.85%)
Apr 01, 2005	11.22	11.22	10.98	11.15	51,033	-0.02(-0.22%)
Mar 31, 2005	11.41	11.41	11.09	11.18	23,697	-0.18(-1.59%)
Mar 30, 2005	11.19	11.41	11.16	11.36	16,377	+0.28(+2.56%)
Mar 29, 2005	11.21	11.24	11.07	11.08	11,710	-0.10(-0.88%)
Mar 28, 2005	11.15	11.29	11.09	11.18	22,939	+0.09(+0.78%)
Mar 24, 2005	11.06	11.20	11.06	11.09	58,769	-0.03(-0.29%)
Mar 23, 2005	11.09	11.18	11.00	11.12	61,550	-0.05(-0.40%)
Mar 22, 2005	11.13	11.28	11.11	11.17	26,464	-0.02(-0.15%)
Mar 21, 2005	11.31	11.42	11.11	11.18	25,241	-0.18(-1.62%)
Mar 18, 2005	11.64	11.64	11.34	11.37	87,335	-0.16(-1.42%)
Mar 17, 2005	11.50	11.64	11.43	11.53	40,248	+0.04(+0.32%)
Mar 16, 2005	11.57	11.60	11.50	11.50	24,978	-0.02(-0.21%)
Mar 15, 2005	11.62	11.64	11.45	11.52	33,379	+0.05(+0.47%)
Mar 14, 2005	11.52	11.55	11.37	11.47	33,776	+0.18(+1.56%)
Mar 11, 2005	11.50	11.58	11.29	11.29	67,645	-0.10(-0.90%)
Mar 10, 2005	11.52	11.54	11.30	11.39	38,423	+0.00(+0.00%)
Mar 09, 2005	11.44	11.66	11.35	11.39	30,975	-0.13(-1.14%)
Mar 08, 2005	11.49	11.60	11.44	11.52	31,939	+0.08(+0.68%)
Mar 07, 2005	11.50	11.59	11.45	11.45	10,064	-0.17(-1.48%)
Mar 04, 2005	11.61	11.86	11.41	11.62	68,975	+0.16(+1.43%)
Mar 03, 2005	11.49	11.56	11.45	11.45	32,392	-0.01(-0.07%)
Mar 02, 2005	11.30	11.48	11.30	11.46	8,870	+0.02(+0.18%)
Mar 01, 2005	11.32	11.47	11.30	11.44	23,178	+0.06(+0.54%)
Feb 28, 2005	11.38	11.40	11.29	11.38	14,626	-0.11(-0.96%)
Feb 25, 2005	11.28	11.50	11.28	11.49	39,500	+0.02(+0.18%)
Feb 24, 2005	11.49	11.49	11.33	11.47	17,322	+0.09(+0.79%)
Feb 23, 2005	11.50	11.50	11.33	11.38	43,655	+0.07(+0.62%)
Feb 22, 2005	11.50	11.58	11.30	11.31	45,112	-0.27(-2.34%)
Feb 18, 2005	11.43	11.64	11.40	11.58	53,912	+0.17(+1.47%)
Feb 17, 2005	11.65	11.66	11.41	11.41	36,721	-0.15(-1.28%)
Feb 16, 2005	11.59	11.78	11.50	11.56	26,403	-0.20(-1.71%)
Feb 15, 2005	11.74	11.97	11.62	11.76	37,705	+0.02(+0.18%)
Feb 14, 2005	11.85	11.95	11.57	11.74	36,570	-0.15(-1.24%)
Feb 11, 2005	11.53	11.94	11.45	11.89	41,743	+0.18(+1.58%)
Feb 10, 2005	11.65	11.70	11.46	11.70	75,639	+0.21(+1.82%)
Feb 09, 2005	11.84	11.84	11.43	11.50	33,013	-0.23(-1.96%)
Feb 08, 2005	11.56	11.73	11.56	11.73	14,285	+0.11(+0.95%)
Feb 07, 2005	11.62	11.78	11.55	11.61	81,014	-0.11(-0.98%)
Feb 04, 2005	11.75	11.87	11.61	11.73	69,737	-0.03(-0.24%)
Feb 03, 2005	11.89	12.10	11.64	11.76	43,996	-0.23(-1.88%)
Feb 02, 2005	11.75	12.03	11.70	11.98	35,788	+0.11(+0.93%)

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.