Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.50	12.16	11.27	11.66	92,007	+0.26(+2.24%)
Apr 28, 2005	11.65	12.38	11.26	11.40	96,005	-1.31(-10.31%)
Apr 27, 2005	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Apr 26, 2005	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Apr 25, 2005	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Apr 22, 2005	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Apr 21, 2005	12.71	12.71	12.71	12.71	0	+0.00(+0.00%)
Apr 20, 2005	13.11	13.11	12.67	12.71	95,060	-0.22(-1.73%)
Apr 19, 2005	13.07	13.10	12.84	12.94	58,936	+0.04(+0.29%)
Apr 18, 2005	13.02	13.02	12.58	12.90	226,448	+0.39(+3.12%)
Apr 15, 2005	12.48	13.02	12.37	12.51	183,012	+0.26(+2.14%)
Apr 14, 2005	12.28	12.54	12.11	12.25	72,480	+0.07(+0.60%)
Apr 13, 2005	11.95	12.54	11.95	12.17	60,623	+0.30(+2.49%)
Apr 12, 2005	12.37	12.42	11.60	11.88	130,874	-0.59(-4.72%)
Apr 11, 2005	12.47	12.51	12.38	12.47	38,269	+0.01(+0.11%)
Apr 08, 2005	12.49	12.76	12.42	12.45	89,300	+0.05(+0.38%)
Apr 07, 2005	12.35	12.47	12.29	12.41	46,456	+0.02(+0.15%)
Apr 06, 2005	12.21	12.45	12.14	12.39	217,609	+0.33(+2.75%)
Apr 05, 2005	12.01	12.18	11.87	12.06	88,740	+0.09(+0.74%)
Apr 04, 2005	11.64	11.99	11.64	11.97	216,235	+0.42(+3.62%)
Apr 01, 2005	11.55	11.61	11.47	11.55	72,118	+0.06(+0.54%)
Mar 31, 2005	11.24	11.56	11.13	11.49	72,457	+0.11(+0.94%)
Mar 30, 2005	11.47	11.47	11.25	11.38	52,944	+0.17(+1.51%)
Mar 29, 2005	11.04	11.35	10.99	11.21	93,941	+0.00(+0.00%)
Mar 28, 2005	11.19	11.34	11.12	11.21	51,801	-0.08(-0.70%)
Mar 24, 2005	11.38	11.45	11.21	11.29	143,647	-0.13(-1.12%)
Mar 23, 2005	11.73	11.99	11.39	11.42	59,255	-0.31(-2.65%)
Mar 22, 2005	10.94	12.03	10.91	11.73	231,263	+0.78(+7.15%)
Mar 21, 2005	10.96	11.03	10.94	10.95	38,707	-0.08(-0.75%)
Mar 18, 2005	11.03	11.03	10.94	11.03	28,902	+0.06(+0.51%)
Mar 17, 2005	10.83	11.03	10.69	10.97	35,935	+0.29(+2.67%)
Mar 16, 2005	10.69	10.69	10.57	10.69	17,367	-0.01(-0.06%)
Mar 15, 2005	10.59	10.93	10.59	10.69	30,885	-0.01(-0.10%)
Mar 14, 2005	10.47	10.70	10.47	10.70	18,025	+0.09(+0.84%)
Mar 11, 2005	10.62	10.62	10.51	10.61	14,932	-0.08(-0.74%)
Mar 10, 2005	10.71	10.73	10.45	10.69	39,574	-0.04(-0.35%)
Mar 09, 2005	10.77	10.82	10.73	10.73	14,489	-0.11(-1.05%)
Mar 08, 2005	11.03	11.03	10.78	10.85	29,491	-0.00(-0.03%)
Mar 07, 2005	10.95	10.95	10.59	10.85	63,534	+0.29(+2.75%)
Mar 04, 2005	10.57	10.57	10.40	10.56	26,992	+0.14(+1.35%)
Mar 03, 2005	10.48	10.48	10.40	10.42	13,480	-0.01(-0.10%)
Mar 02, 2005	10.43	10.61	10.39	10.43	19,356	-0.13(-1.28%)
Mar 01, 2005	10.56	10.73	10.56	10.56	100,591	-0.04(-0.42%)
Feb 28, 2005	10.71	10.87	10.52	10.61	72,816	-0.13(-1.19%)
Feb 25, 2005	10.92	10.92	10.73	10.73	33,054	-0.18(-1.67%)
Feb 24, 2005	10.70	11.03	10.70	10.92	22,954	+0.18(+1.70%)
Feb 23, 2005	10.78	10.83	10.52	10.73	42,290	+0.04(+0.39%)
Feb 22, 2005	10.75	10.75	10.49	10.69	37,947	-0.13(-1.25%)
Feb 18, 2005	10.93	11.03	10.70	10.83	45,754	-0.13(-1.19%)
Feb 17, 2005	10.34	11.03	10.32	10.96	171,272	+0.74(+7.22%)
Feb 16, 2005	9.800	10.32	9.662	10.22	71,796	+0.38(+3.89%)
Feb 15, 2005	10.57	10.57	9.834	9.838	68,969	-0.34(-3.32%)
Feb 14, 2005	10.52	10.52	10.15	10.18	29,227	-0.23(-2.26%)
Feb 11, 2005	10.58	10.63	10.35	10.41	24,029	-0.10(-0.95%)
Feb 10, 2005	10.40	10.60	10.40	10.51	29,239	-0.17(-1.58%)
Feb 09, 2005	10.38	10.75	10.38	10.68	30,819	+0.26(+2.52%)
Feb 08, 2005	10.92	10.96	10.39	10.42	39,585	-0.29(-2.67%)
Feb 07, 2005	11.03	11.03	10.70	10.70	46,569	-0.10(-0.96%)
Feb 04, 2005	10.65	11.03	10.38	10.81	89,532	+0.23(+2.22%)
Feb 03, 2005	10.69	10.69	10.50	10.57	19,475	-0.11(-1.03%)
Feb 02, 2005	10.66	10.69	10.39	10.68	39,649	+0.23(+2.24%)

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.