Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.58	11.60	11.24	11.34	952,000	-0.05(-0.46%)
Apr 28, 2005	11.46	11.49	11.30	11.39	698,457	-0.24(-2.04%)
Apr 27, 2005	11.84	11.95	11.43	11.63	1,040,400	-0.27(-2.31%)
Apr 26, 2005	11.85	12.00	11.78	11.91	746,381	+0.12(+1.02%)
Apr 25, 2005	11.66	11.87	11.66	11.78	1,099,334	+0.25(+2.20%)
Apr 22, 2005	11.50	11.70	11.48	11.53	676,114	+0.01(+0.11%)
Apr 21, 2005	11.57	11.57	11.32	11.52	738,609	-0.01(-0.08%)
Apr 20, 2005	11.67	11.67	11.47	11.53	774,229	+0.04(+0.38%)
Apr 19, 2005	10.92	11.52	10.90	11.49	1,405,981	+0.60(+5.50%)
Apr 18, 2005	10.93	10.96	10.50	10.89	1,822,401	-0.15(-1.34%)
Apr 15, 2005	11.15	11.24	11.03	11.03	1,013,524	-0.18(-1.57%)
Apr 14, 2005	11.21	11.36	11.19	11.21	798,514	+0.08(+0.72%)
Apr 13, 2005	11.26	11.35	11.12	11.13	650,209	-0.14(-1.21%)
Apr 12, 2005	11.30	11.36	11.18	11.27	707,848	-0.02(-0.22%)
Apr 11, 2005	11.36	11.36	11.12	11.29	621,714	+0.02(+0.16%)
Apr 08, 2005	11.30	11.36	11.23	11.27	716,590	-0.05(-0.41%)
Apr 07, 2005	11.51	11.62	11.27	11.32	715,943	-0.15(-1.27%)
Apr 06, 2005	11.24	11.48	11.10	11.46	672,876	+0.18(+1.59%)
Apr 05, 2005	11.53	11.53	11.22	11.28	946,495	-0.29(-2.53%)
Apr 04, 2005	11.43	11.71	11.43	11.58	1,048,172	+0.16(+1.43%)
Apr 01, 2005	11.27	11.42	11.25	11.41	755,124	+0.28(+2.55%)
Mar 31, 2005	10.81	11.14	10.81	11.13	847,733	+0.40(+3.71%)
Mar 30, 2005	10.81	10.90	10.56	10.73	1,209,429	-0.11(-1.00%)
Mar 29, 2005	11.05	11.07	10.81	10.84	727,600	-0.23(-2.06%)
Mar 28, 2005	11.01	11.11	10.81	11.07	1,162,153	+0.01(+0.11%)
Mar 24, 2005	10.91	11.23	10.91	11.06	1,149,200	+0.18(+1.65%)
Mar 23, 2005	11.12	11.31	10.79	10.88	1,645,601	-0.22(-2.00%)
Mar 22, 2005	11.46	11.55	11.09	11.10	1,308,838	-0.31(-2.73%)
Mar 21, 2005	11.16	11.46	11.12	11.41	1,572,420	+0.36(+3.21%)
Mar 18, 2005	11.13	11.16	10.81	11.06	825,390	-0.03(-0.25%)
Mar 17, 2005	11.04	11.10	10.94	11.08	767,752	+0.22(+2.02%)
Mar 16, 2005	10.80	11.03	10.79	10.86	757,390	+0.08(+0.74%)
Mar 15, 2005	10.79	10.81	10.73	10.78	578,647	+0.08(+0.78%)
Mar 14, 2005	10.79	10.79	10.50	10.70	915,410	+0.05(+0.46%)
Mar 11, 2005	10.38	10.79	10.38	10.65	803,695	+0.31(+2.95%)
Mar 10, 2005	10.50	10.64	9.654	10.35	3,169,125	+0.09(+0.84%)
Mar 09, 2005	11.23	11.23	10.26	10.26	1,916,305	-0.98(-8.69%)
Mar 08, 2005	11.12	11.26	11.09	11.23	636,286	+0.09(+0.78%)
Mar 07, 2005	11.25	11.27	11.07	11.15	708,819	-0.11(-0.93%)
Mar 04, 2005	11.16	11.26	11.11	11.25	673,524	+0.14(+1.22%)
Mar 03, 2005	11.03	11.12	10.98	11.12	666,076	+0.19(+1.72%)
Mar 02, 2005	10.81	10.96	10.69	10.93	673,200	+0.14(+1.29%)
Mar 01, 2005	11.10	11.12	10.66	10.79	1,078,610	-0.33(-2.94%)
Feb 28, 2005	11.10	11.21	10.97	11.12	754,800	+0.06(+0.59%)
Feb 25, 2005	11.03	11.06	10.89	11.05	1,260,915	+0.02(+0.22%)
Feb 24, 2005	10.83	11.15	10.81	11.03	1,293,943	+0.19(+1.74%)
Feb 23, 2005	10.79	10.90	10.79	10.84	1,088,972	+0.08(+0.72%)
Feb 22, 2005	10.81	10.98	10.75	10.76	1,510,572	+0.05(+0.43%)
Feb 18, 2005	10.58	10.75	10.55	10.72	1,055,943	+0.13(+1.20%)
Feb 17, 2005	10.72	10.79	10.58	10.59	1,556,229	-0.03(-0.32%)
Feb 16, 2005	10.53	10.67	10.52	10.62	1,224,000	+0.11(+1.03%)
Feb 15, 2005	10.62	10.65	10.48	10.52	1,140,781	-0.10(-0.96%)
Feb 14, 2005	10.53	10.63	10.48	10.62	1,537,772	+0.25(+2.38%)
Feb 11, 2005	10.32	10.39	10.28	10.37	1,265,448	+0.11(+1.08%)
Feb 10, 2005	10.19	10.31	10.18	10.26	1,133,010	+0.16(+1.59%)
Feb 09, 2005	10.02	10.19	9.975	10.10	1,088,972	+0.13(+1.30%)
Feb 08, 2005	9.944	10.04	9.898	9.969	942,610	+0.09(+0.87%)
Feb 07, 2005	9.929	9.966	9.842	9.882	929,010	+0.05(+0.47%)
Feb 04, 2005	9.574	9.855	9.574	9.836	1,194,534	+0.11(+1.14%)
Feb 03, 2005	9.836	9.836	9.679	9.725	890,800	-0.14(-1.38%)
Feb 02, 2005	9.787	9.919	9.765	9.861	1,099,334	+0.10(+0.98%)

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.