Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.714	9.926	9.651	9.859	8,333,612	+0.21(+2.15%)
Apr 28, 2005	9.800	9.840	9.547	9.651	9,338,007	-0.24(-2.43%)
Apr 27, 2005	9.903	9.942	9.796	9.892	5,596,002	-0.05(-0.51%)
Apr 26, 2005	10.16	10.16	9.877	9.942	7,538,361	-0.22(-2.15%)
Apr 25, 2005	10.19	10.30	10.12	10.16	3,974,350	+0.06(+0.64%)
Apr 22, 2005	10.17	10.22	10.00	10.10	4,657,084	-0.08(-0.77%)
Apr 21, 2005	9.997	10.26	9.920	10.17	5,692,309	+0.31(+3.12%)
Apr 20, 2005	9.966	10.07	9.859	9.866	4,930,432	-0.07(-0.71%)
Apr 19, 2005	9.860	9.975	9.838	9.937	3,544,622	+0.09(+0.88%)
Apr 18, 2005	9.865	9.917	9.774	9.851	4,501,975	+0.02(+0.22%)
Apr 15, 2005	10.00	10.02	9.796	9.829	7,186,823	-0.19(-1.88%)
Apr 14, 2005	10.15	10.16	9.973	10.02	5,541,650	-0.12(-1.23%)
Apr 13, 2005	10.28	10.31	10.12	10.14	3,825,598	-0.14(-1.32%)
Apr 12, 2005	10.23	10.33	10.10	10.28	4,029,973	+0.01(+0.14%)
Apr 11, 2005	10.26	10.32	10.21	10.26	3,679,706	-0.00(-0.02%)
Apr 08, 2005	10.44	10.45	10.26	10.26	2,922,279	-0.14(-1.33%)
Apr 07, 2005	10.21	10.47	10.21	10.40	5,199,330	+0.23(+2.29%)
Apr 06, 2005	10.29	10.33	10.12	10.17	5,219,354	-0.09(-0.83%)
Apr 05, 2005	10.08	10.28	10.07	10.26	7,689,974	+0.23(+2.29%)
Apr 04, 2005	10.08	10.12	9.977	10.03	4,385,643	-0.04(-0.36%)
Apr 01, 2005	10.24	10.31	9.994	10.06	6,430,349	-0.15(-1.49%)
Mar 31, 2005	10.25	10.35	10.16	10.21	4,104,667	+0.01(+0.09%)
Mar 30, 2005	10.14	10.28	10.08	10.20	5,939,912	+0.10(+1.01%)
Mar 29, 2005	10.31	10.36	10.06	10.10	6,665,237	-0.28(-2.73%)
Mar 28, 2005	10.42	10.48	10.38	10.39	3,212,155	-0.03(-0.26%)
Mar 24, 2005	10.39	10.50	10.38	10.41	3,470,564	+0.04(+0.41%)
Mar 23, 2005	10.44	10.50	10.35	10.37	4,222,588	-0.08(-0.72%)
Mar 22, 2005	10.51	10.62	10.44	10.45	3,625,673	-0.05(-0.48%)
Mar 21, 2005	10.39	10.54	10.38	10.50	3,936,526	+0.11(+1.06%)
Mar 18, 2005	10.44	10.46	10.32	10.39	5,450,428	-0.06(-0.53%)
Mar 17, 2005	10.46	10.51	10.37	10.44	3,151,128	+0.04(+0.35%)
Mar 16, 2005	10.49	10.52	10.37	10.40	3,372,985	-0.12(-1.14%)
Mar 15, 2005	10.69	10.75	10.52	10.52	3,365,356	-0.17(-1.59%)
Mar 14, 2005	10.57	10.74	10.57	10.69	3,207,069	+0.13(+1.21%)
Mar 11, 2005	10.61	10.68	10.54	10.57	3,581,492	-0.05(-0.50%)
Mar 10, 2005	10.53	10.70	10.52	10.62	3,178,463	+0.05(+0.43%)
Mar 09, 2005	10.62	10.69	10.57	10.57	3,941,930	-0.05(-0.47%)
Mar 08, 2005	10.61	10.67	10.57	10.62	3,741,369	+0.02(+0.15%)
Mar 07, 2005	10.56	10.72	10.55	10.61	4,101,806	+0.09(+0.87%)
Mar 04, 2005	10.48	10.56	10.42	10.52	4,534,077	+0.13(+1.27%)
Mar 03, 2005	10.42	10.48	10.38	10.39	4,370,069	-0.03(-0.32%)
Mar 02, 2005	10.37	10.47	10.29	10.42	3,622,812	+0.02(+0.21%)
Mar 01, 2005	10.45	10.52	10.38	10.40	5,121,775	-0.04(-0.35%)
Feb 28, 2005	10.50	10.60	10.39	10.43	3,758,215	-0.06(-0.60%)
Feb 25, 2005	10.42	10.54	10.37	10.50	3,854,522	+0.04(+0.42%)
Feb 24, 2005	10.33	10.47	10.28	10.45	3,587,849	+0.15(+1.42%)
Feb 23, 2005	10.33	10.41	10.31	10.31	3,754,718	-0.00(-0.03%)
Feb 22, 2005	10.55	10.58	10.29	10.31	4,762,927	-0.22(-2.06%)
Feb 18, 2005	10.56	10.59	10.49	10.53	4,802,975	-0.01(-0.06%)
Feb 17, 2005	10.70	10.72	10.53	10.53	4,901,508	-0.19(-1.80%)
Feb 16, 2005	10.68	10.80	10.61	10.73	3,362,496	+0.03(+0.25%)
Feb 15, 2005	10.67	10.77	10.64	10.70	2,962,009	+0.03(+0.28%)
Feb 14, 2005	10.74	10.78	10.64	10.67	3,029,393	-0.07(-0.61%)
Feb 11, 2005	10.65	10.78	10.63	10.73	4,382,783	+0.08(+0.75%)
Feb 10, 2005	10.68	10.71	10.62	10.65	3,145,089	+0.01(+0.10%)
Feb 09, 2005	10.77	10.77	10.59	10.64	3,833,544	-0.16(-1.51%)
Feb 08, 2005	10.72	10.89	10.71	10.81	3,291,934	+0.06(+0.56%)
Feb 07, 2005	10.81	10.85	10.74	10.75	3,362,496	-0.06(-0.60%)
Feb 04, 2005	10.73	10.85	10.72	10.81	4,241,341	+0.04(+0.35%)
Feb 03, 2005	10.70	10.79	10.68	10.77	3,559,561	+0.06(+0.60%)
Feb 02, 2005	10.76	10.79	10.65	10.71	4,334,470	-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.