Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.53	10.60	10.40	10.56	67,787	+0.06(+0.53%)
Apr 28, 2005	10.52	10.61	10.42	10.50	59,155	+0.02(+0.19%)
Apr 27, 2005	10.50	10.54	10.41	10.48	58,901	-0.18(-1.70%)
Apr 26, 2005	10.69	10.72	10.60	10.66	57,886	-0.06(-0.59%)
Apr 25, 2005	10.67	10.73	10.64	10.73	26,150	+0.06(+0.52%)
Apr 22, 2005	10.72	10.83	10.61	10.67	43,160	+0.02(+0.15%)
Apr 21, 2005	10.65	10.67	10.58	10.65	28,689	-0.02(-0.22%)
Apr 20, 2005	10.73	10.86	10.68	10.68	39,606	-0.13(-1.24%)
Apr 19, 2005	10.73	10.85	10.73	10.81	29,704	+0.18(+1.67%)
Apr 18, 2005	10.63	10.68	10.62	10.63	34,020	-0.11(-1.03%)
Apr 15, 2005	10.78	10.86	10.74	10.74	41,383	+0.03(+0.29%)
Apr 14, 2005	10.73	10.75	10.67	10.71	41,637	-0.14(-1.31%)
Apr 13, 2005	10.80	10.93	10.80	10.86	44,430	-0.05(-0.47%)
Apr 12, 2005	10.85	10.92	10.74	10.91	240,684	-0.03(-0.25%)
Apr 11, 2005	10.93	10.97	10.92	10.93	30,720	+0.06(+0.58%)
Apr 08, 2005	10.86	10.93	10.84	10.87	29,450	-0.03(-0.29%)
Apr 07, 2005	10.89	10.94	10.82	10.90	242,969	+0.15(+1.43%)
Apr 06, 2005	10.64	10.77	10.64	10.75	102,316	-0.05(-0.44%)
Apr 05, 2005	10.77	10.86	10.77	10.80	57,632	+0.19(+1.78%)
Apr 04, 2005	10.67	10.69	10.61	10.61	51,285	-0.13(-1.21%)
Apr 01, 2005	10.81	10.86	10.65	10.74	141,161	+0.03(+0.29%)
Mar 31, 2005	10.71	10.74	10.62	10.71	78,704	-0.04(-0.40%)
Mar 30, 2005	10.71	10.80	10.69	10.75	90,129	+0.13(+1.26%)
Mar 29, 2005	10.67	10.74	10.58	10.62	88,860	-0.13(-1.21%)
Mar 28, 2005	10.73	10.77	10.69	10.74	61,440	-0.02(-0.22%)
Mar 24, 2005	10.75	10.79	10.67	10.77	60,932	-0.02(-0.15%)
Mar 23, 2005	10.81	10.81	10.73	10.78	50,777	-0.17(-1.55%)
Mar 22, 2005	11.08	11.17	10.89	10.95	78,958	-0.09(-0.82%)
Mar 21, 2005	11.06	11.09	10.99	11.04	84,544	-0.10(-0.88%)
Mar 18, 2005	11.16	11.19	11.10	11.14	64,487	-0.09(-0.77%)
Mar 17, 2005	11.27	11.29	11.17	11.23	321,928	-0.04(-0.35%)
Mar 16, 2005	11.34	11.37	11.25	11.27	27,927	-0.06(-0.49%)
Mar 15, 2005	11.36	11.38	11.31	11.32	151,316	-0.07(-0.59%)
Mar 14, 2005	11.41	11.43	11.34	11.39	57,632	+0.06(+0.52%)
Mar 11, 2005	11.45	11.48	11.32	11.33	49,254	-0.11(-0.96%)
Mar 10, 2005	11.46	11.46	11.23	11.44	88,352	-0.05(-0.41%)
Mar 09, 2005	11.54	11.57	11.47	11.49	53,062	-0.06(-0.55%)
Mar 08, 2005	11.56	11.60	11.53	11.55	208,441	-0.01(-0.07%)
Mar 07, 2005	11.52	11.59	11.45	11.56	346,301	+0.11(+0.93%)
Mar 04, 2005	11.47	11.52	11.42	11.45	262,518	+0.04(+0.31%)
Mar 03, 2005	11.54	11.54	11.39	11.42	108,663	-0.19(-1.63%)
Mar 02, 2005	11.67	11.68	11.56	11.61	102,316	-0.19(-1.57%)
Mar 01, 2005	11.77	11.88	11.70	11.79	104,601	+0.05(+0.40%)
Feb 28, 2005	11.78	11.80	11.56	11.75	318,881	+0.15(+1.33%)
Feb 25, 2005	11.54	11.67	11.50	11.59	86,321	-0.18(-1.51%)
Feb 24, 2005	11.64	11.77	11.48	11.77	173,404	+0.63(+5.69%)
Feb 23, 2005	11.15	11.21	11.08	11.13	56,108	-0.05(-0.42%)
Feb 22, 2005	11.22	11.29	11.17	11.18	217,834	-0.02(-0.14%)
Feb 18, 2005	11.19	11.25	11.11	11.20	37,067	+0.09(+0.78%)
Feb 17, 2005	11.20	11.20	11.03	11.11	184,575	+0.01(+0.11%)
Feb 16, 2005	11.11	11.17	11.07	11.10	67,279	-0.06(-0.49%)
Feb 15, 2005	11.12	11.23	11.10	11.15	64,995	+0.12(+1.07%)
Feb 14, 2005	11.06	11.13	11.01	11.04	97,238	+0.07(+0.61%)
Feb 11, 2005	10.95	11.02	10.91	10.97	37,321	+0.04(+0.32%)
Feb 10, 2005	10.93	10.99	10.91	10.93	39,352	+0.07(+0.65%)
Feb 09, 2005	10.84	10.99	10.84	10.86	102,316	+0.15(+1.40%)
Feb 08, 2005	10.67	10.82	10.67	10.71	84,290	+0.09(+0.81%)
Feb 07, 2005	10.63	10.70	10.56	10.63	38,844	+0.06(+0.56%)
Feb 04, 2005	10.54	10.63	10.52	10.57	73,627	+0.09(+0.90%)
Feb 03, 2005	10.44	10.48	10.38	10.47	77,435	-0.08(-0.75%)
Feb 02, 2005	10.57	10.57	10.47	10.55	80,228	-0.06(-0.56%)

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.