Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.25	11.74	11.23	11.48	11,548	+0.19(+1.66%)
Apr 28, 2005	11.40	11.48	11.30	11.30	9,547	-0.25(-2.16%)
Apr 27, 2005	11.23	11.55	11.23	11.55	7,365	+0.31(+2.78%)
Apr 26, 2005	11.42	11.42	11.08	11.23	22,736	-0.18(-1.59%)
Apr 25, 2005	11.86	11.86	11.20	11.42	48,835	-1.07(-8.55%)
Apr 22, 2005	11.34	12.48	11.34	12.48	18,555	+1.17(+10.38%)
Apr 21, 2005	11.50	11.50	11.24	11.31	11,726	-0.05(-0.44%)
Apr 20, 2005	11.28	11.55	11.28	11.36	13,437	+0.09(+0.83%)
Apr 19, 2005	11.33	11.52	11.27	11.27	13,298	-0.29(-2.55%)
Apr 18, 2005	11.47	11.58	11.47	11.56	6,383	+0.17(+1.49%)
Apr 15, 2005	11.57	11.57	11.34	11.39	7,709	-0.01(-0.11%)
Apr 14, 2005	11.40	11.40	11.40	11.40	5,503	-0.14(-1.24%)
Apr 13, 2005	11.32	11.55	11.32	11.55	8,579	-0.06(-0.48%)
Apr 12, 2005	11.55	11.84	11.25	11.60	14,325	-0.02(-0.16%)
Apr 11, 2005	11.86	12.10	11.56	11.62	21,918	-0.12(-1.01%)
Apr 08, 2005	12.30	12.30	11.72	11.74	24,242	-0.61(-4.93%)
Apr 07, 2005	13.20	13.26	11.84	12.35	25,630	-0.53(-4.14%)
Apr 06, 2005	13.21	13.21	12.73	12.88	1,802	-0.12(-0.91%)
Apr 05, 2005	12.89	13.00	12.80	13.00	12,718	+0.21(+1.61%)
Apr 04, 2005	13.70	13.70	12.53	12.79	44,555	+6.05(+89.64%)
Apr 01, 2005	6.749	6.825	6.686	6.747	8,248	-0.08(-1.23%)
Mar 31, 2005	6.749	6.850	6.749	6.831	24,299	+0.04(+0.60%)
Mar 30, 2005	6.847	6.851	6.788	6.791	2,912	-0.07(-1.00%)
Mar 29, 2005	6.866	6.873	6.827	6.859	12,497	+0.00(+0.05%)
Mar 28, 2005	6.880	6.881	6.780	6.856	10,513	-0.01(-0.14%)
Mar 24, 2005	6.866	6.866	6.741	6.866	32,393	-0.02(-0.23%)
Mar 23, 2005	6.780	6.881	6.733	6.881	33,838	+0.14(+2.08%)
Mar 22, 2005	6.809	6.827	6.733	6.741	12,606	+0.01(+0.12%)
Mar 21, 2005	6.733	6.734	6.733	6.733	3,095	-0.06(-0.94%)
Mar 18, 2005	6.797	6.797	6.733	6.797	28,221	-0.07(-1.00%)
Mar 17, 2005	6.866	6.866	6.817	6.866	7,088	+0.07(+0.96%)
Mar 16, 2005	6.862	6.862	6.788	6.800	4,797	-0.02(-0.34%)
Mar 15, 2005	6.795	6.842	6.795	6.823	2,505	-0.04(-0.55%)
Mar 14, 2005	6.730	6.914	6.730	6.861	18,688	+0.04(+0.61%)
Mar 11, 2005	6.904	6.904	6.766	6.819	10,247	+0.01(+0.10%)
Mar 10, 2005	6.833	6.834	6.812	6.812	1,563	-0.01(-0.21%)
Mar 09, 2005	6.766	6.875	6.764	6.827	4,165	-0.04(-0.57%)
Mar 08, 2005	6.953	6.975	6.858	6.866	12,808	-0.09(-1.36%)
Mar 07, 2005	6.975	6.975	6.894	6.960	3,403	-0.01(-0.21%)
Mar 04, 2005	6.944	6.975	6.915	6.975	8,607	+0.03(+0.45%)
Mar 03, 2005	6.912	6.944	6.873	6.944	17,188	+0.02(+0.34%)
Mar 02, 2005	6.805	6.928	6.805	6.920	6,229	+0.08(+1.14%)
Mar 01, 2005	6.842	6.881	6.803	6.842	159,329	-0.02(-0.23%)
Feb 28, 2005	6.880	6.886	6.844	6.858	12,535	-0.03(-0.45%)
Feb 25, 2005	6.944	6.944	6.823	6.889	16,236	+0.02(+0.34%)
Feb 24, 2005	6.973	6.975	6.814	6.866	12,663	-0.12(-1.68%)
Feb 23, 2005	6.866	6.983	6.841	6.983	11,856	+0.13(+1.89%)
Feb 22, 2005	6.975	6.975	6.830	6.853	15,448	-0.03(-0.48%)
Feb 18, 2005	6.981	6.981	6.886	6.886	3,012	-0.07(-1.05%)
Feb 17, 2005	6.897	6.959	6.891	6.959	15,336	+0.04(+0.59%)
Feb 16, 2005	6.937	6.975	6.834	6.919	65,334	+0.04(+0.61%)
Feb 15, 2005	6.930	6.967	6.803	6.876	17,242	-0.05(-0.74%)
Feb 14, 2005	6.944	6.944	6.770	6.928	10,997	+0.05(+0.68%)
Feb 11, 2005	6.814	6.926	6.811	6.881	29,169	+0.02(+0.34%)
Feb 10, 2005	6.733	6.861	6.733	6.858	7,652	+0.07(+1.01%)
Feb 09, 2005	6.817	6.827	6.752	6.789	24,939	-0.04(-0.64%)
Feb 08, 2005	6.873	6.891	6.833	6.833	5,255	-0.02(-0.36%)
Feb 07, 2005	6.905	6.937	6.844	6.858	28,743	-0.04(-0.57%)
Feb 04, 2005	6.944	6.944	6.872	6.897	12,311	+0.00(+0.05%)
Feb 03, 2005	6.733	6.939	6.733	6.894	9,100	+0.07(+0.98%)
Feb 02, 2005	6.969	6.969	6.827	6.827	42,663	-0.05(-0.77%)

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.