Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.190	9.590	9.031	9.530	398,643	+0.34(+3.70%)
Apr 28, 2005	9.480	9.510	9.090	9.190	502,223	-0.26(-2.75%)
Apr 27, 2005	9.550	9.910	9.270	9.450	508,930	-0.12(-1.25%)
Apr 26, 2005	9.980	10.04	9.220	9.570	836,006	-0.39(-3.92%)
Apr 25, 2005	9.720	9.980	9.680	9.960	333,315	+0.27(+2.79%)
Apr 22, 2005	9.830	9.830	9.450	9.690	389,263	-0.05(-0.51%)
Apr 21, 2005	9.300	9.800	9.300	9.740	488,008	+0.46(+4.96%)
Apr 20, 2005	9.550	9.550	9.120	9.280	575,306	-0.18(-1.90%)
Apr 19, 2005	9.570	9.654	9.380	9.460	490,141	-0.09(-0.94%)
Apr 18, 2005	9.590	9.770	9.321	9.550	495,211	-0.02(-0.21%)
Apr 15, 2005	9.350	9.870	9.350	9.570	651,394	+0.06(+0.63%)
Apr 14, 2005	9.620	9.790	9.470	9.510	335,379	-0.13(-1.35%)
Apr 13, 2005	10.09	10.16	9.550	9.640	487,565	-0.49(-4.84%)
Apr 12, 2005	9.950	10.16	9.430	10.13	569,394	+0.10(+1.00%)
Apr 11, 2005	10.00	10.19	9.910	10.03	494,385	+0.03(+0.30%)
Apr 08, 2005	9.980	10.15	9.950	10.00	721,605	+0.04(+0.40%)
Apr 07, 2005	9.600	9.960	9.460	9.960	617,792	+0.46(+4.84%)
Apr 06, 2005	9.140	9.740	9.120	9.500	694,413	+0.49(+5.44%)
Apr 05, 2005	8.900	9.100	8.610	9.010	785,081	+0.18(+2.04%)
Apr 04, 2005	9.200	9.299	8.750	8.830	662,790	-0.27(-2.97%)
Apr 01, 2005	9.310	9.590	9.060	9.100	521,561	-0.26(-2.78%)
Mar 31, 2005	9.450	9.450	9.210	9.360	455,609	-0.10(-1.06%)
Mar 30, 2005	9.240	9.460	9.200	9.460	482,072	+0.23(+2.49%)
Mar 29, 2005	9.600	9.840	9.200	9.230	623,792	-0.41(-4.25%)
Mar 28, 2005	9.900	10.15	9.600	9.640	406,106	-0.28(-2.82%)
Mar 24, 2005	9.970	10.13	9.850	9.920	229,075	-0.04(-0.40%)
Mar 23, 2005	9.980	10.20	9.860	9.960	589,448	-0.05(-0.50%)
Mar 22, 2005	10.14	10.19	9.930	10.01	511,186	-0.08(-0.79%)
Mar 21, 2005	10.40	10.50	10.01	10.09	484,437	-0.31(-2.98%)
Mar 18, 2005	10.39	10.57	10.27	10.40	1,064,051	+0.04(+0.39%)
Mar 17, 2005	10.28	10.41	10.09	10.36	390,088	+0.07(+0.68%)
Mar 16, 2005	10.27	10.50	10.24	10.29	355,548	-0.05(-0.48%)
Mar 15, 2005	10.74	10.88	10.26	10.34	451,987	-0.34(-3.18%)
Mar 14, 2005	10.11	10.75	10.11	10.68	550,337	+0.54(+5.33%)
Mar 11, 2005	10.41	10.55	10.07	10.14	505,459	-0.29(-2.78%)
Mar 10, 2005	10.33	10.71	10.33	10.43	571,523	+0.08(+0.77%)
Mar 09, 2005	10.27	10.46	10.20	10.35	489,213	+0.00(+0.00%)
Mar 08, 2005	10.47	10.54	10.28	10.35	801,813	-0.08(-0.77%)
Mar 07, 2005	10.66	11.00	10.36	10.43	576,271	-0.25(-2.34%)
Mar 04, 2005	11.54	11.55	10.66	10.68	833,108	-0.77(-6.72%)
Mar 03, 2005	11.44	11.96	11.08	11.45	479,564	+0.04(+0.35%)
Mar 02, 2005	11.66	11.89	11.30	11.41	565,363	-0.33(-2.81%)
Mar 01, 2005	11.54	11.94	11.42	11.74	790,711	+0.20(+1.73%)
Feb 28, 2005	11.88	11.99	11.34	11.54	718,750	-0.45(-3.75%)
Feb 25, 2005	11.70	11.99	11.55	11.99	463,206	+0.30(+2.57%)
Feb 24, 2005	11.41	11.70	11.23	11.69	570,605	+0.20(+1.74%)
Feb 23, 2005	10.98	11.50	10.92	11.49	532,806	+0.48(+4.36%)
Feb 22, 2005	11.44	11.58	10.95	11.01	634,298	-0.42(-3.67%)
Feb 18, 2005	11.70	11.70	11.11	11.43	773,102	-0.07(-0.61%)
Feb 17, 2005	11.50	11.74	11.31	11.50	694,295	+0.08(+0.70%)
Feb 16, 2005	11.43	11.51	11.19	11.42	566,808	-0.01(-0.09%)
Feb 15, 2005	11.56	11.57	11.24	11.43	661,709	+0.23(+2.05%)
Feb 14, 2005	11.60	11.80	11.10	11.20	560,763	-0.35(-3.03%)
Feb 11, 2005	11.32	11.62	11.29	11.55	1,102,637	+0.23(+2.03%)
Feb 10, 2005	10.55	11.47	10.55	11.32	901,015	+0.77(+7.30%)
Feb 09, 2005	11.02	11.22	10.45	10.55	531,513	-0.46(-4.22%)
Feb 08, 2005	11.20	11.50	10.82	11.02	556,116	-0.10(-0.94%)
Feb 07, 2005	11.40	11.44	10.96	11.12	497,041	-0.18(-1.59%)
Feb 04, 2005	10.50	11.42	10.50	11.30	807,451	+0.73(+6.91%)
Feb 03, 2005	10.62	10.63	10.20	10.57	373,629	+0.00(+0.00%)
Feb 02, 2005	10.75	10.75	10.39	10.57	454,799	-0.14(-1.31%)

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.