Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.476	9.483	9.292	9.473	1,250,132	+0.03(+0.29%)
Apr 28, 2005	9.581	9.581	9.424	9.446	1,268,919	-0.14(-1.46%)
Apr 27, 2005	9.552	9.630	9.263	9.586	2,686,089	+0.03(+0.36%)
Apr 26, 2005	9.775	9.777	9.457	9.552	4,094,684	-0.22(-2.28%)
Apr 25, 2005	9.828	9.843	9.721	9.775	2,325,875	-0.05(-0.50%)
Apr 22, 2005	9.757	9.887	9.718	9.824	2,562,751	+0.08(+0.80%)
Apr 21, 2005	9.745	9.782	9.674	9.745	2,430,835	+0.09(+0.94%)
Apr 20, 2005	9.843	9.855	9.645	9.655	2,148,626	-0.14(-1.42%)
Apr 19, 2005	9.843	9.843	9.738	9.794	2,882,941	+0.03(+0.30%)
Apr 18, 2005	9.748	9.892	9.696	9.765	3,094,496	+0.02(+0.20%)
Apr 15, 2005	9.983	9.983	9.647	9.745	3,401,209	-0.24(-2.38%)
Apr 14, 2005	10.15	10.15	9.978	9.983	2,320,566	-0.12(-1.16%)
Apr 13, 2005	10.28	10.28	10.06	10.10	2,358,139	-0.24(-2.30%)
Apr 12, 2005	10.36	10.44	10.21	10.34	2,412,865	-0.01(-0.07%)
Apr 11, 2005	10.26	10.46	10.25	10.35	2,667,303	+0.11(+1.08%)
Apr 08, 2005	10.40	10.40	10.20	10.23	1,771,259	-0.15(-1.41%)
Apr 07, 2005	10.37	10.45	10.29	10.38	1,400,426	+0.09(+0.90%)
Apr 06, 2005	10.16	10.40	10.07	10.29	2,865,380	+0.10(+0.94%)
Apr 05, 2005	10.35	10.59	10.18	10.19	3,501,269	-0.14(-1.35%)
Apr 04, 2005	10.41	10.41	10.26	10.33	2,565,609	-0.09(-0.89%)
Apr 01, 2005	10.63	10.63	10.41	10.43	1,483,332	-0.17(-1.62%)
Mar 31, 2005	10.52	10.70	10.51	10.60	1,833,337	+0.03(+0.30%)
Mar 30, 2005	10.46	10.62	10.46	10.57	1,658,130	+0.14(+1.32%)
Mar 29, 2005	10.69	10.74	10.42	10.43	2,821,680	-0.34(-3.18%)
Mar 28, 2005	10.68	10.81	10.65	10.77	4,064,461	+0.24(+2.30%)
Mar 24, 2005	10.55	10.61	10.50	10.53	1,804,748	-0.01(-0.09%)
Mar 23, 2005	10.57	10.70	10.52	10.54	1,643,836	-0.08(-0.78%)
Mar 22, 2005	10.52	10.66	10.52	10.62	3,232,129	+0.05(+0.51%)
Mar 21, 2005	10.48	10.72	10.47	10.57	2,850,269	+0.00(+0.02%)
Mar 18, 2005	10.53	10.57	10.46	10.57	3,138,195	+0.04(+0.37%)
Mar 17, 2005	10.68	10.68	10.47	10.53	3,214,159	-0.16(-1.51%)
Mar 16, 2005	10.77	10.79	10.60	10.69	4,399,763	-0.08(-0.77%)
Mar 15, 2005	10.72	10.79	10.61	10.77	2,563,976	+0.10(+0.89%)
Mar 14, 2005	10.75	10.81	10.59	10.68	2,788,599	-0.12(-1.09%)
Mar 11, 2005	10.76	10.91	10.70	10.79	2,232,350	+0.06(+0.55%)
Mar 10, 2005	10.89	10.93	10.68	10.73	2,424,709	-0.16(-1.48%)
Mar 09, 2005	10.91	10.98	10.85	10.90	3,902,324	-0.04(-0.34%)
Mar 08, 2005	10.95	11.05	10.86	10.93	4,793,876	-0.05(-0.42%)
Mar 07, 2005	10.82	11.10	10.74	10.98	4,267,848	+0.17(+1.61%)
Mar 04, 2005	10.15	10.95	10.15	10.81	11,922,612	+0.72(+7.11%)
Mar 03, 2005	10.59	10.72	10.03	10.09	18,387,280	-0.94(-8.48%)
Mar 02, 2005	11.10	11.32	10.99	11.02	5,660,923	-0.14(-1.27%)
Mar 01, 2005	11.73	11.73	11.13	11.17	9,442,768	+0.26(+2.43%)
Feb 28, 2005	10.72	10.96	10.72	10.90	3,117,775	+0.18(+1.67%)
Feb 25, 2005	10.54	10.74	10.53	10.72	1,146,805	+0.14(+1.37%)
Feb 24, 2005	10.45	10.60	10.40	10.58	2,235,617	+0.12(+1.17%)
Feb 23, 2005	10.43	10.51	10.37	10.46	1,698,971	+0.05(+0.52%)
Feb 22, 2005	10.46	10.55	10.34	10.40	1,885,613	-0.10(-0.98%)
Feb 18, 2005	10.53	10.58	10.49	10.50	1,594,419	+0.00(+0.00%)
Feb 17, 2005	10.61	10.67	10.49	10.50	699,600	-0.09(-0.83%)
Feb 16, 2005	10.56	10.60	10.44	10.59	1,079,826	+0.04(+0.37%)
Feb 15, 2005	10.71	10.72	10.41	10.55	1,604,629	-0.18(-1.67%)
Feb 14, 2005	10.42	10.77	10.42	10.73	2,230,716	+0.29(+2.77%)
Feb 11, 2005	10.36	10.47	10.27	10.44	1,982,405	+0.08(+0.80%)
Feb 10, 2005	10.33	10.37	10.21	10.36	2,756,335	+0.00(+0.02%)
Feb 09, 2005	10.51	10.52	10.34	10.36	2,067,353	-0.15(-1.44%)
Feb 08, 2005	10.69	10.69	10.48	10.51	2,362,223	-0.18(-1.72%)
Feb 07, 2005	10.75	10.79	10.63	10.69	1,863,967	-0.13(-1.18%)
Feb 04, 2005	10.55	11.05	10.55	10.82	5,342,774	+0.25(+2.34%)
Feb 03, 2005	10.50	10.57	10.46	10.57	2,431,652	+0.02(+0.23%)
Feb 02, 2005	10.36	10.58	10.31	10.55	3,270,519	+0.24(+2.38%)

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.