Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.068	9.068	8.860	8.999	2,560,174	-0.02(-0.27%)
Apr 28, 2005	9.148	9.204	8.988	9.023	2,243,436	-0.18(-1.94%)
Apr 27, 2005	9.332	9.388	9.145	9.201	2,113,213	-0.14(-1.51%)
Apr 26, 2005	9.614	9.614	9.238	9.342	4,410,315	-0.27(-2.83%)
Apr 25, 2005	9.667	9.697	9.566	9.614	2,416,441	-0.05(-0.55%)
Apr 22, 2005	9.833	9.907	9.579	9.667	2,195,400	-0.23(-2.29%)
Apr 21, 2005	9.699	9.984	9.686	9.894	2,134,604	+0.21(+2.15%)
Apr 20, 2005	9.737	9.790	9.633	9.686	1,746,562	-0.05(-0.52%)
Apr 19, 2005	9.513	9.766	9.486	9.737	2,205,908	+0.29(+3.07%)
Apr 18, 2005	9.486	9.561	9.409	9.446	1,805,482	-0.08(-0.84%)
Apr 15, 2005	9.699	9.726	9.510	9.526	1,721,794	-0.24(-2.46%)
Apr 14, 2005	10.03	10.06	9.673	9.766	2,957,973	-0.30(-3.02%)
Apr 13, 2005	10.17	10.22	10.04	10.07	911,184	-0.17(-1.66%)
Apr 12, 2005	10.13	10.28	9.992	10.24	1,331,500	+0.11(+1.08%)
Apr 11, 2005	10.15	10.20	10.09	10.13	1,342,008	-0.05(-0.50%)
Apr 08, 2005	10.26	10.29	10.08	10.18	2,402,555	+0.06(+0.55%)
Apr 07, 2005	10.64	10.64	9.937	10.13	4,198,280	-0.51(-4.83%)
Apr 06, 2005	10.66	10.72	10.60	10.64	962,598	-0.01(-0.12%)
Apr 05, 2005	10.67	10.74	10.58	10.65	1,487,618	-0.01(-0.05%)
Apr 04, 2005	10.73	10.73	10.58	10.66	1,539,407	-0.07(-0.62%)
Apr 01, 2005	10.75	10.85	10.64	10.73	1,758,947	-0.03(-0.27%)
Mar 31, 2005	10.84	10.95	10.71	10.75	1,740,183	-0.09(-0.79%)
Mar 30, 2005	10.76	10.91	10.70	10.84	1,448,588	+0.21(+2.01%)
Mar 29, 2005	10.57	10.68	10.54	10.63	1,627,223	+0.06(+0.53%)
Mar 28, 2005	10.59	10.63	10.52	10.57	1,360,772	+0.00(+0.02%)
Mar 24, 2005	10.63	10.69	10.57	10.57	1,280,462	-0.06(-0.60%)
Mar 23, 2005	10.67	10.70	10.61	10.63	1,472,982	-0.03(-0.32%)
Mar 22, 2005	10.53	10.82	10.53	10.67	874,407	+0.11(+1.03%)
Mar 21, 2005	10.52	10.57	10.45	10.56	575,307	+0.01(+0.13%)
Mar 18, 2005	10.60	10.63	10.50	10.54	1,402,804	-0.03(-0.25%)
Mar 17, 2005	10.59	10.66	10.57	10.57	553,165	-0.02(-0.23%)
Mar 16, 2005	10.76	10.76	10.56	10.59	1,191,520	-0.18(-1.63%)
Mar 15, 2005	10.62	10.83	10.62	10.77	992,621	+0.19(+1.79%)
Mar 14, 2005	10.61	10.65	10.57	10.58	1,083,814	+0.00(+0.03%)
Mar 11, 2005	10.45	10.60	10.45	10.58	923,569	+0.16(+1.53%)
Mar 10, 2005	10.43	10.47	10.25	10.42	1,020,016	-0.03(-0.28%)
Mar 09, 2005	10.47	10.53	10.37	10.45	729,173	-0.05(-0.48%)
Mar 08, 2005	10.62	10.62	10.46	10.50	900,301	-0.07(-0.68%)
Mar 07, 2005	10.59	10.65	10.47	10.57	620,716	+0.00(+0.02%)
Mar 04, 2005	10.39	10.58	10.39	10.57	622,968	+0.18(+1.77%)
Mar 03, 2005	10.37	10.43	10.33	10.38	474,356	+0.04(+0.39%)
Mar 02, 2005	10.26	10.41	10.14	10.34	530,648	+0.13(+1.23%)
Mar 01, 2005	10.29	10.37	10.19	10.22	1,310,109	-0.08(-0.80%)
Feb 28, 2005	10.29	10.36	10.15	10.30	1,226,421	+0.01(+0.13%)
Feb 25, 2005	10.05	10.29	10.02	10.29	974,607	+0.22(+2.17%)
Feb 24, 2005	9.979	10.07	9.806	10.07	703,653	+0.07(+0.67%)
Feb 23, 2005	9.995	10.07	9.825	10.00	657,494	+0.01(+0.08%)
Feb 22, 2005	10.01	10.10	9.913	9.995	879,661	-0.02(-0.16%)
Feb 18, 2005	10.17	10.17	9.974	10.01	772,330	-0.15(-1.47%)
Feb 17, 2005	10.17	10.24	10.14	10.16	1,082,688	+0.02(+0.24%)
Feb 16, 2005	10.24	10.27	10.12	10.14	886,416	-0.12(-1.20%)
Feb 15, 2005	10.19	10.26	10.17	10.26	796,723	+0.06(+0.63%)
Feb 14, 2005	10.13	10.26	10.13	10.20	961,472	+0.07(+0.74%)
Feb 11, 2005	10.02	10.13	9.976	10.12	1,000,502	+0.13(+1.25%)
Feb 10, 2005	9.955	10.05	9.707	9.995	713,411	+0.04(+0.43%)
Feb 09, 2005	10.02	10.06	9.926	9.953	1,375,033	-0.07(-0.66%)
Feb 08, 2005	9.939	10.04	9.939	10.02	4,057,925	+0.14(+1.40%)
Feb 07, 2005	9.707	9.934	9.707	9.881	3,477,739	+0.19(+2.01%)
Feb 04, 2005	9.593	9.702	9.593	9.686	1,642,609	+0.10(+1.06%)
Feb 03, 2005	9.558	9.609	9.470	9.585	815,112	+0.03(+0.31%)
Feb 02, 2005	9.625	9.641	9.510	9.555	953,591	-0.01(-0.11%)

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.