Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.715	9.927	9.652	9.860	8,332,774	+0.21(+2.15%)
Apr 28, 2005	9.801	9.841	9.548	9.652	9,337,068	-0.24(-2.43%)
Apr 27, 2005	9.904	9.943	9.797	9.893	5,595,439	-0.05(-0.51%)
Apr 26, 2005	10.16	10.16	9.878	9.943	7,537,603	-0.22(-2.15%)
Apr 25, 2005	10.19	10.30	10.12	10.16	3,973,950	+0.06(+0.64%)
Apr 22, 2005	10.18	10.22	10.00	10.10	4,656,616	-0.08(-0.77%)
Apr 21, 2005	9.998	10.26	9.921	10.18	5,691,737	+0.31(+3.13%)
Apr 20, 2005	9.967	10.07	9.860	9.867	4,929,936	-0.07(-0.71%)
Apr 19, 2005	9.861	9.976	9.839	9.938	3,544,265	+0.09(+0.88%)
Apr 18, 2005	9.866	9.918	9.775	9.852	4,501,522	+0.02(+0.22%)
Apr 15, 2005	10.01	10.02	9.797	9.830	7,186,100	-0.19(-1.88%)
Apr 14, 2005	10.15	10.16	9.974	10.02	5,541,093	-0.12(-1.23%)
Apr 13, 2005	10.28	10.31	10.12	10.14	3,825,213	-0.14(-1.32%)
Apr 12, 2005	10.23	10.33	10.10	10.28	4,029,568	+0.01(+0.14%)
Apr 11, 2005	10.27	10.32	10.21	10.26	3,679,336	-0.00(-0.01%)
Apr 08, 2005	10.44	10.45	10.26	10.27	2,921,985	-0.14(-1.33%)
Apr 07, 2005	10.21	10.47	10.21	10.40	5,198,807	+0.23(+2.29%)
Apr 06, 2005	10.30	10.33	10.12	10.17	5,218,829	-0.09(-0.83%)
Apr 05, 2005	10.08	10.28	10.07	10.26	7,689,200	+0.23(+2.29%)
Apr 04, 2005	10.08	10.12	9.978	10.03	4,385,202	-0.04(-0.36%)
Apr 01, 2005	10.24	10.32	9.995	10.06	6,429,702	-0.15(-1.49%)
Mar 31, 2005	10.25	10.35	10.16	10.22	4,104,254	+0.01(+0.09%)
Mar 30, 2005	10.14	10.28	10.08	10.21	5,939,314	+0.10(+1.01%)
Mar 29, 2005	10.31	10.36	10.06	10.10	6,664,567	-0.28(-2.73%)
Mar 28, 2005	10.42	10.48	10.38	10.39	3,211,831	-0.03(-0.26%)
Mar 24, 2005	10.39	10.50	10.38	10.41	3,470,214	+0.04(+0.41%)
Mar 23, 2005	10.44	10.50	10.35	10.37	4,222,163	-0.08(-0.72%)
Mar 22, 2005	10.51	10.62	10.44	10.45	3,625,308	-0.05(-0.48%)
Mar 21, 2005	10.39	10.54	10.38	10.50	3,936,130	+0.11(+1.06%)
Mar 18, 2005	10.44	10.46	10.33	10.39	5,449,880	-0.05(-0.53%)
Mar 17, 2005	10.46	10.51	10.37	10.44	3,150,811	+0.04(+0.35%)
Mar 16, 2005	10.49	10.52	10.37	10.41	3,372,645	-0.12(-1.14%)
Mar 15, 2005	10.69	10.75	10.53	10.53	3,365,018	-0.17(-1.59%)
Mar 14, 2005	10.58	10.75	10.58	10.69	3,206,746	+0.13(+1.21%)
Mar 11, 2005	10.61	10.69	10.54	10.57	3,581,132	-0.05(-0.50%)
Mar 10, 2005	10.53	10.70	10.52	10.62	3,178,143	+0.05(+0.43%)
Mar 09, 2005	10.63	10.69	10.57	10.58	3,941,533	-0.05(-0.47%)
Mar 08, 2005	10.61	10.67	10.57	10.63	3,740,992	+0.02(+0.15%)
Mar 07, 2005	10.56	10.72	10.55	10.61	4,101,394	+0.09(+0.87%)
Mar 04, 2005	10.48	10.56	10.42	10.52	4,533,621	+0.13(+1.27%)
Mar 03, 2005	10.42	10.48	10.38	10.39	4,369,629	-0.03(-0.32%)
Mar 02, 2005	10.37	10.47	10.29	10.42	3,622,448	+0.02(+0.21%)
Mar 01, 2005	10.45	10.53	10.38	10.40	5,121,260	-0.04(-0.35%)
Feb 28, 2005	10.50	10.60	10.40	10.43	3,757,836	-0.06(-0.60%)
Feb 25, 2005	10.42	10.54	10.37	10.50	3,854,134	+0.04(+0.42%)
Feb 24, 2005	10.33	10.47	10.28	10.45	3,587,488	+0.15(+1.42%)
Feb 23, 2005	10.33	10.41	10.31	10.31	3,754,341	-0.00(-0.03%)
Feb 22, 2005	10.55	10.58	10.29	10.31	4,762,448	-0.22(-2.06%)
Feb 18, 2005	10.56	10.60	10.49	10.53	4,802,492	-0.01(-0.06%)
Feb 17, 2005	10.70	10.72	10.53	10.53	4,901,015	-0.19(-1.80%)
Feb 16, 2005	10.68	10.80	10.61	10.73	3,362,158	+0.03(+0.25%)
Feb 15, 2005	10.67	10.77	10.64	10.70	2,961,712	+0.03(+0.28%)
Feb 14, 2005	10.74	10.78	10.64	10.67	3,029,088	-0.07(-0.61%)
Feb 11, 2005	10.66	10.78	10.63	10.74	4,382,342	+0.08(+0.75%)
Feb 10, 2005	10.68	10.72	10.62	10.66	3,144,773	+0.01(+0.10%)
Feb 09, 2005	10.77	10.77	10.59	10.64	3,833,158	-0.16(-1.51%)
Feb 08, 2005	10.72	10.89	10.71	10.81	3,291,603	+0.06(+0.56%)
Feb 07, 2005	10.81	10.85	10.74	10.75	3,362,158	-0.06(-0.60%)
Feb 04, 2005	10.74	10.86	10.72	10.81	4,240,914	+0.04(+0.35%)
Feb 03, 2005	10.70	10.79	10.68	10.78	3,559,203	+0.06(+0.60%)
Feb 02, 2005	10.76	10.79	10.65	10.71	4,334,034	-0.05(-0.45%)

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.