Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.57	11.64	11.54	11.64	195,155	+0.06(+0.56%)
Apr 28, 2005	11.51	11.63	11.51	11.57	114,892	+0.03(+0.24%)
Apr 27, 2005	11.46	11.57	11.46	11.54	124,278	+0.15(+1.36%)
Apr 26, 2005	11.46	11.46	11.37	11.39	199,039	-0.21(-1.81%)
Apr 25, 2005	11.49	11.62	11.49	11.60	185,122	+0.20(+1.79%)
Apr 22, 2005	11.38	11.47	11.38	11.40	116,834	+0.05(+0.41%)
Apr 21, 2005	11.41	11.43	11.30	11.35	592,263	+0.19(+1.75%)
Apr 20, 2005	11.10	11.33	11.05	11.15	267,651	+0.03(+0.28%)
Apr 19, 2005	11.03	11.20	11.01	11.12	154,053	+0.03(+0.31%)
Apr 18, 2005	11.09	11.15	11.06	11.09	102,917	-0.04(-0.39%)
Apr 15, 2005	11.15	11.23	11.13	11.13	83,823	-0.15(-1.34%)
Apr 14, 2005	11.27	11.37	11.25	11.28	142,078	-0.10(-0.87%)
Apr 13, 2005	11.29	11.40	11.29	11.38	411,024	+0.11(+1.01%)
Apr 12, 2005	11.22	11.27	11.19	11.27	190,300	-0.05(-0.41%)
Apr 11, 2005	11.16	11.34	11.16	11.31	287,393	+0.23(+2.09%)
Apr 08, 2005	11.08	11.12	11.02	11.08	94,503	-0.03(-0.31%)
Apr 07, 2005	11.10	11.15	11.05	11.12	93,208	-0.08(-0.72%)
Apr 06, 2005	11.17	11.22	11.16	11.20	97,092	+0.04(+0.36%)
Apr 05, 2005	11.05	11.22	11.05	11.16	166,351	+0.39(+3.62%)
Apr 04, 2005	10.74	10.80	10.73	10.77	53,724	-0.05(-0.43%)
Apr 01, 2005	10.97	11.04	10.80	10.81	109,714	-0.09(-0.82%)
Mar 31, 2005	10.92	10.97	10.88	10.90	84,793	-0.05(-0.45%)
Mar 30, 2005	10.80	10.97	10.80	10.95	108,096	+0.14(+1.29%)
Mar 29, 2005	10.77	10.93	10.77	10.81	163,762	+0.01(+0.11%)
Mar 28, 2005	10.72	10.86	10.72	10.80	68,611	-0.04(-0.37%)
Mar 24, 2005	10.79	10.85	10.78	10.84	108,096	+0.05(+0.49%)
Mar 23, 2005	10.84	10.86	10.79	10.79	76,055	-0.14(-1.24%)
Mar 22, 2005	10.93	11.27	10.91	10.93	146,609	+0.04(+0.37%)
Mar 21, 2005	10.99	10.99	10.85	10.89	149,522	-0.08(-0.71%)
Mar 18, 2005	11.01	11.02	10.93	10.96	178,973	-0.11(-0.98%)
Mar 17, 2005	11.01	11.11	11.01	11.07	92,237	+0.02(+0.20%)
Mar 16, 2005	10.99	11.09	10.97	11.05	57,608	+0.01(+0.11%)
Mar 15, 2005	11.05	11.07	11.01	11.04	118,452	+0.02(+0.14%)
Mar 14, 2005	11.03	11.05	10.97	11.02	130,427	-0.08(-0.70%)
Mar 11, 2005	11.12	11.14	11.09	11.10	49,517	-0.02(-0.22%)
Mar 10, 2005	11.09	11.14	11.06	11.12	111,656	-0.00(-0.03%)
Mar 09, 2005	11.10	11.18	11.06	11.13	153,729	-0.46(-3.95%)
Mar 08, 2005	11.50	11.63	11.50	11.58	191,595	+0.09(+0.75%)
Mar 07, 2005	11.44	11.51	11.40	11.50	168,293	-0.06(-0.56%)
Mar 04, 2005	11.44	11.74	11.40	11.56	236,257	+0.02(+0.13%)
Mar 03, 2005	11.46	11.55	11.44	11.55	114,892	+0.02(+0.19%)
Mar 02, 2005	11.54	11.61	11.49	11.53	152,111	-0.10(-0.88%)
Mar 01, 2005	11.57	11.71	11.54	11.63	107,125	+0.26(+2.31%)
Feb 28, 2005	11.34	11.43	11.28	11.36	86,088	-0.10(-0.86%)
Feb 25, 2005	11.25	11.46	11.25	11.46	125,896	+0.06(+0.54%)
Feb 24, 2005	11.29	11.42	11.29	11.40	124,925	+0.12(+1.10%)
Feb 23, 2005	11.14	11.29	11.14	11.28	98,063	+0.14(+1.22%)
Feb 22, 2005	11.20	11.27	11.10	11.14	287,393	-0.31(-2.72%)
Feb 18, 2005	11.40	11.45	11.37	11.45	51,135	-0.01(-0.08%)
Feb 17, 2005	11.37	11.49	11.37	11.46	80,910	+0.02(+0.19%)
Feb 16, 2005	11.46	11.47	11.38	11.44	88,677	-0.04(-0.38%)
Feb 15, 2005	11.37	11.52	11.37	11.48	134,634	-0.12(-1.01%)
Feb 14, 2005	11.54	11.67	11.53	11.60	91,590	+0.26(+2.26%)
Feb 11, 2005	11.35	11.43	11.34	11.35	111,008	+0.02(+0.19%)
Feb 10, 2005	11.28	11.34	11.28	11.32	86,412	+0.10(+0.85%)
Feb 09, 2005	11.23	11.27	11.18	11.23	88,353	-0.14(-1.20%)
Feb 08, 2005	11.34	11.40	11.30	11.36	162,144	+0.08(+0.74%)
Feb 07, 2005	11.16	11.28	11.13	11.28	231,079	+0.11(+1.00%)
Feb 04, 2005	10.98	11.22	10.89	11.17	491,610	+0.23(+2.12%)
Feb 03, 2005	10.88	10.94	10.83	10.94	60,520	+0.01(+0.08%)
Feb 02, 2005	10.89	10.94	10.85	10.93	69,906	+0.18(+1.64%)

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.