Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.902	10.01	9.845	9.999	384,396	+0.14(+1.37%)
Apr 28, 2005	10.01	10.09	9.864	9.864	552,505	-0.17(-1.65%)
Apr 27, 2005	10.05	10.09	9.845	10.03	584,106	-0.05(-0.54%)
Apr 26, 2005	10.33	10.34	10.02	10.08	477,387	-0.25(-2.39%)
Apr 25, 2005	10.31	10.44	10.21	10.33	445,526	+0.06(+0.60%)
Apr 22, 2005	10.37	10.42	10.10	10.27	457,960	-0.08(-0.75%)
Apr 21, 2005	10.38	10.47	10.23	10.35	456,405	+0.02(+0.19%)
Apr 20, 2005	10.62	10.62	10.21	10.33	655,856	-0.30(-2.80%)
Apr 19, 2005	10.48	10.64	10.43	10.62	782,003	+0.59(+5.85%)
Apr 18, 2005	9.922	10.12	9.848	10.04	498,109	+0.15(+1.52%)
Apr 15, 2005	10.30	10.44	9.856	9.887	511,578	-0.41(-3.97%)
Apr 14, 2005	10.51	10.53	10.24	10.30	863,596	-0.22(-2.13%)
Apr 13, 2005	10.69	10.69	10.43	10.52	544,734	-0.17(-1.55%)
Apr 12, 2005	10.50	10.77	10.29	10.69	359,529	+0.15(+1.39%)
Apr 11, 2005	10.67	10.73	10.50	10.54	336,476	-0.14(-1.27%)
Apr 08, 2005	10.91	10.91	10.66	10.67	316,013	-0.22(-2.05%)
Apr 07, 2005	10.73	10.94	10.70	10.90	232,865	+0.19(+1.73%)
Apr 06, 2005	10.72	10.85	10.66	10.71	673,729	+0.01(+0.11%)
Apr 05, 2005	10.83	10.89	10.70	10.70	399,678	-0.09(-0.86%)
Apr 04, 2005	10.80	10.82	10.68	10.79	520,385	-0.00(-0.04%)
Apr 01, 2005	10.87	10.94	10.77	10.80	405,636	-0.07(-0.64%)
Mar 31, 2005	10.75	10.91	10.71	10.87	645,495	+0.08(+0.79%)
Mar 30, 2005	10.48	10.78	10.48	10.78	415,220	+0.25(+2.35%)
Mar 29, 2005	10.81	10.93	10.47	10.54	950,629	-0.29(-2.64%)
Mar 28, 2005	11.00	11.04	10.80	10.82	592,136	-0.17(-1.54%)
Mar 24, 2005	11.00	11.17	10.90	10.99	568,305	+0.03(+0.28%)
Mar 23, 2005	11.26	11.26	10.83	10.96	1,215,614	-0.26(-2.31%)
Mar 22, 2005	11.50	11.57	11.20	11.22	420,919	-0.27(-2.32%)
Mar 21, 2005	11.47	11.54	11.30	11.49	262,135	+0.02(+0.17%)
Mar 18, 2005	11.66	11.66	11.40	11.47	806,351	-0.15(-1.33%)
Mar 17, 2005	11.44	11.77	11.43	11.62	676,061	+0.17(+1.52%)
Mar 16, 2005	11.52	11.55	11.28	11.45	565,715	-0.06(-0.54%)
Mar 15, 2005	11.74	11.91	11.49	11.51	619,334	-0.22(-1.88%)
Mar 14, 2005	11.73	11.81	11.66	11.73	536,963	+0.00(+0.03%)
Mar 11, 2005	11.72	11.87	11.65	11.72	568,823	-0.04(-0.36%)
Mar 10, 2005	11.95	11.95	11.73	11.77	707,403	-0.20(-1.71%)
Mar 09, 2005	12.08	12.15	11.93	11.97	452,002	-0.13(-1.05%)
Mar 08, 2005	12.28	12.28	12.06	12.10	330,259	-0.18(-1.45%)
Mar 07, 2005	12.29	12.40	12.21	12.28	523,234	-0.02(-0.13%)
Mar 04, 2005	12.17	12.31	12.17	12.29	489,043	+0.13(+1.05%)
Mar 03, 2005	12.12	12.18	11.99	12.16	345,024	+0.05(+0.38%)
Mar 02, 2005	12.12	12.20	11.99	12.12	409,003	-0.06(-0.51%)
Mar 01, 2005	12.16	12.26	12.06	12.18	460,032	+0.03(+0.22%)
Feb 28, 2005	12.18	12.21	12.04	12.15	682,536	-0.10(-0.82%)
Feb 25, 2005	12.10	12.35	12.10	12.25	411,853	+0.14(+1.18%)
Feb 24, 2005	11.97	12.15	11.85	12.11	376,884	+0.14(+1.19%)
Feb 23, 2005	11.88	12.03	11.86	11.97	276,382	+0.13(+1.08%)
Feb 22, 2005	12.28	12.30	11.81	11.84	474,796	-0.46(-3.70%)
Feb 18, 2005	12.22	12.34	12.17	12.30	487,489	+0.13(+1.05%)
Feb 17, 2005	12.18	12.24	12.06	12.17	623,219	+0.05(+0.41%)
Feb 16, 2005	12.05	12.16	12.03	12.12	697,560	+0.02(+0.19%)
Feb 15, 2005	12.21	12.21	12.04	12.10	356,421	-0.11(-0.92%)
Feb 14, 2005	12.26	12.29	12.12	12.21	322,488	-0.10(-0.85%)
Feb 11, 2005	11.97	12.35	11.88	12.31	884,836	+0.34(+2.87%)
Feb 10, 2005	11.89	11.99	11.82	11.97	385,691	+0.08(+0.65%)
Feb 09, 2005	12.06	12.06	11.87	11.89	685,385	-0.14(-1.19%)
Feb 08, 2005	12.10	12.12	11.89	12.03	484,121	-0.07(-0.54%)
Feb 07, 2005	12.28	12.34	12.06	12.10	516,241	-0.18(-1.45%)
Feb 04, 2005	12.33	12.35	12.19	12.28	362,897	-0.05(-0.41%)
Feb 03, 2005	12.35	12.35	12.08	12.33	528,933	-0.02(-0.19%)
Feb 02, 2005	12.35	12.40	12.32	12.35	878,102	+0.02(+0.13%)

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.