Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.731	9.805	9.726	9.799	18,666	+0.02(+0.23%)
Apr 28, 2005	9.805	9.805	9.731	9.776	15,466	-0.07(-0.69%)
Apr 27, 2005	9.872	9.872	9.810	9.844	15,822	+0.00(+0.00%)
Apr 26, 2005	9.653	9.900	9.641	9.844	101,865	+0.17(+1.80%)
Apr 25, 2005	9.619	9.743	9.608	9.670	46,754	+0.02(+0.23%)
Apr 22, 2005	9.675	9.743	9.647	9.647	16,533	-0.05(-0.52%)
Apr 21, 2005	9.625	9.731	9.625	9.698	12,977	+0.06(+0.64%)
Apr 20, 2005	9.658	9.698	9.630	9.636	31,288	-0.07(-0.70%)
Apr 19, 2005	9.720	9.720	9.653	9.703	18,488	-0.01(-0.06%)
Apr 18, 2005	9.731	9.743	9.658	9.709	36,266	+0.02(+0.17%)
Apr 15, 2005	9.788	9.816	9.658	9.692	52,443	-0.13(-1.37%)
Apr 14, 2005	9.760	9.895	9.760	9.827	73,421	-0.11(-1.13%)
Apr 13, 2005	9.928	9.996	9.833	9.940	37,155	-0.01(-0.11%)
Apr 12, 2005	10.02	10.07	9.906	9.951	12,266	-0.11(-1.06%)
Apr 11, 2005	10.04	10.07	9.911	10.06	25,244	+0.03(+0.28%)
Apr 08, 2005	10.10	10.10	9.906	10.03	46,399	-0.10(-0.94%)
Apr 07, 2005	10.04	10.13	10.02	10.13	14,755	+0.03(+0.28%)
Apr 06, 2005	10.01	10.15	10.00	10.10	22,221	+0.03(+0.33%)
Apr 05, 2005	10.08	10.14	10.04	10.06	13,155	+0.02(+0.22%)
Apr 04, 2005	9.990	10.13	9.985	10.04	37,866	-0.01(-0.06%)
Apr 01, 2005	9.962	10.05	9.900	10.05	25,599	+0.01(+0.06%)
Mar 31, 2005	9.883	10.10	9.883	10.04	62,754	+0.15(+1.48%)
Mar 30, 2005	9.883	9.996	9.872	9.895	88,887	-0.01(-0.11%)
Mar 29, 2005	9.872	9.923	9.872	9.906	64,354	+0.04(+0.40%)
Mar 28, 2005	9.911	9.917	9.748	9.866	225,241	-0.10(-1.02%)
Mar 24, 2005	9.878	9.968	9.788	9.968	69,865	-0.01(-0.06%)
Mar 23, 2005	10.10	10.13	9.872	9.973	62,754	-0.21(-2.04%)
Mar 22, 2005	10.18	10.21	10.11	10.18	17,421	-0.05(-0.49%)
Mar 21, 2005	10.26	10.31	10.16	10.23	51,732	-0.02(-0.22%)
Mar 18, 2005	10.30	10.33	10.22	10.25	55,999	-0.09(-0.87%)
Mar 17, 2005	10.38	10.38	10.29	10.34	21,688	-0.06(-0.54%)
Mar 16, 2005	10.46	10.47	10.36	10.40	18,310	-0.08(-0.80%)
Mar 15, 2005	10.58	10.60	10.44	10.49	23,110	-0.09(-0.85%)
Mar 14, 2005	10.52	10.58	10.47	10.58	40,177	+0.04(+0.37%)
Mar 11, 2005	10.62	10.68	10.50	10.54	47,288	-0.12(-1.11%)
Mar 10, 2005	10.58	10.67	10.58	10.65	39,288	+0.06(+0.58%)
Mar 09, 2005	10.59	10.65	10.59	10.59	24,177	+0.01(+0.11%)
Mar 08, 2005	10.56	10.65	10.55	10.58	31,288	-0.01(-0.05%)
Mar 07, 2005	10.60	10.64	10.52	10.59	41,599	-0.04(-0.42%)
Mar 04, 2005	10.63	10.67	10.63	10.63	60,799	+0.01(+0.11%)
Mar 03, 2005	10.59	10.62	10.59	10.62	15,644	+0.02(+0.16%)
Mar 02, 2005	10.61	10.63	10.58	10.60	27,021	-0.01(-0.05%)
Mar 01, 2005	10.58	10.68	10.58	10.61	26,132	-0.04(-0.37%)
Feb 28, 2005	10.68	10.69	10.58	10.65	67,199	-0.03(-0.26%)
Feb 25, 2005	10.67	10.70	10.59	10.68	27,555	+0.03(+0.32%)
Feb 24, 2005	10.61	10.70	10.58	10.64	32,177	+0.07(+0.64%)
Feb 23, 2005	10.68	10.73	10.58	10.58	30,221	-0.08(-0.74%)
Feb 22, 2005	10.73	10.73	10.56	10.65	47,466	-0.06(-0.58%)
Feb 18, 2005	10.65	10.74	10.63	10.72	34,488	+0.08(+0.79%)
Feb 17, 2005	10.66	10.66	10.60	10.63	31,644	-0.02(-0.16%)
Feb 16, 2005	10.66	10.70	10.58	10.65	66,132	+0.04(+0.42%)
Feb 15, 2005	10.56	10.65	10.56	10.60	46,754	+0.01(+0.11%)
Feb 14, 2005	10.75	10.75	10.54	10.59	38,577	-0.15(-1.41%)
Feb 11, 2005	10.73	10.76	10.69	10.74	30,932	-0.07(-0.68%)
Feb 10, 2005	10.78	10.85	10.74	10.82	29,510	+0.03(+0.31%)
Feb 09, 2005	10.74	10.80	10.72	10.78	62,043	+0.00(+0.00%)
Feb 08, 2005	10.86	10.87	10.74	10.78	32,177	-0.04(-0.42%)
Feb 07, 2005	10.83	10.90	10.78	10.83	15,644	+0.04(+0.37%)
Feb 04, 2005	10.86	10.86	10.74	10.79	22,755	-0.04(-0.36%)
Feb 03, 2005	10.77	10.86	10.75	10.83	31,999	+0.02(+0.16%)
Feb 02, 2005	10.81	10.82	10.77	10.81	8,888	+0.03(+0.31%)

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.