Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.717	9.775	9.487	9.747	10,251,998	+0.07(+0.72%)
Apr 28, 2005	9.782	9.838	9.616	9.678	8,066,655	-0.10(-1.03%)
Apr 27, 2005	9.707	9.921	9.640	9.779	8,122,525	+0.03(+0.35%)
Apr 26, 2005	9.732	9.893	9.706	9.745	5,699,000	+0.01(+0.13%)
Apr 25, 2005	9.782	9.895	9.722	9.732	6,417,824	+0.03(+0.29%)
Apr 22, 2005	9.782	9.816	9.657	9.704	8,282,650	-0.07(-0.77%)
Apr 21, 2005	9.764	9.837	9.681	9.779	8,047,141	+0.15(+1.51%)
Apr 20, 2005	9.792	9.851	9.598	9.633	11,391,050	-0.21(-2.09%)
Apr 19, 2005	9.895	9.930	9.799	9.838	8,745,114	-0.09(-0.87%)
Apr 18, 2005	9.670	9.938	9.661	9.924	11,788,555	+0.27(+2.75%)
Apr 15, 2005	9.764	9.820	9.657	9.659	10,793,857	-0.22(-2.27%)
Apr 14, 2005	10.06	10.06	9.870	9.883	11,066,791	-0.18(-1.80%)
Apr 13, 2005	10.29	10.36	10.01	10.06	15,165,879	-0.28(-2.71%)
Apr 12, 2005	10.15	10.38	10.13	10.35	11,529,522	+0.16(+1.54%)
Apr 11, 2005	10.19	10.28	10.17	10.19	8,799,113	-0.06(-0.62%)
Apr 08, 2005	10.40	10.49	10.21	10.25	15,773,231	-0.29(-2.72%)
Apr 07, 2005	10.55	10.59	10.38	10.54	10,776,213	-0.03(-0.30%)
Apr 06, 2005	10.63	10.66	10.56	10.57	8,339,055	-0.06(-0.56%)
Apr 05, 2005	10.56	10.67	10.48	10.63	6,373,984	+0.07(+0.64%)
Apr 04, 2005	10.53	10.61	10.39	10.56	7,928,985	+0.05(+0.50%)
Apr 01, 2005	10.72	10.73	10.45	10.51	13,173,541	-0.17(-1.58%)
Mar 31, 2005	10.66	10.74	10.62	10.68	9,320,387	+0.04(+0.35%)
Mar 30, 2005	10.63	10.73	10.62	10.64	7,488,709	+0.01(+0.05%)
Mar 29, 2005	10.75	10.78	10.61	10.64	11,222,638	-0.16(-1.49%)
Mar 28, 2005	10.63	10.85	10.63	10.80	10,421,480	+0.17(+1.60%)
Mar 24, 2005	10.57	10.70	10.55	10.63	9,577,817	+0.05(+0.49%)
Mar 23, 2005	10.52	10.63	10.42	10.57	10,593,366	+0.05(+0.50%)
Mar 22, 2005	10.58	10.66	10.50	10.52	7,958,123	-0.06(-0.55%)
Mar 21, 2005	10.62	10.64	10.49	10.58	6,393,498	-0.08(-0.79%)
Mar 18, 2005	10.70	10.76	10.60	10.66	11,379,823	-0.03(-0.30%)
Mar 17, 2005	10.70	10.73	10.66	10.70	7,197,864	-0.04(-0.33%)
Mar 16, 2005	10.71	10.75	10.64	10.73	6,572,870	-0.04(-0.35%)
Mar 15, 2005	10.77	10.79	10.70	10.77	6,422,636	+0.02(+0.16%)
Mar 14, 2005	10.77	10.79	10.67	10.75	6,167,345	-0.03(-0.29%)
Mar 11, 2005	10.75	10.84	10.73	10.78	5,155,538	+0.00(+0.00%)
Mar 10, 2005	10.69	10.82	10.69	10.78	7,023,572	+0.08(+0.79%)
Mar 09, 2005	10.75	10.78	10.66	10.70	7,877,125	-0.10(-0.95%)
Mar 08, 2005	10.78	10.84	10.74	10.80	7,698,288	-0.04(-0.35%)
Mar 07, 2005	10.84	10.93	10.81	10.84	8,098,466	-0.05(-0.43%)
Mar 04, 2005	10.90	10.91	10.79	10.89	8,078,685	+0.02(+0.17%)
Mar 03, 2005	10.86	10.94	10.83	10.87	9,904,482	+0.01(+0.12%)
Mar 02, 2005	10.80	10.92	10.78	10.85	14,080,292	-0.06(-0.55%)
Mar 01, 2005	10.96	11.05	10.85	10.91	12,139,279	-0.08(-0.73%)
Feb 28, 2005	10.98	11.09	10.96	10.99	10,960,664	-0.04(-0.37%)
Feb 25, 2005	11.05	11.06	10.95	11.04	10,591,495	-0.03(-0.29%)
Feb 24, 2005	10.92	11.07	10.72	11.07	11,850,306	+0.24(+2.19%)
Feb 23, 2005	10.75	10.94	10.61	10.83	15,108,138	+0.07(+0.64%)
Feb 22, 2005	10.87	10.90	10.72	10.76	10,703,502	-0.23(-2.08%)
Feb 18, 2005	11.06	11.08	10.94	10.99	9,391,762	-0.07(-0.64%)
Feb 17, 2005	11.13	11.14	10.95	11.06	5,805,661	-0.07(-0.64%)
Feb 16, 2005	11.07	11.15	10.99	11.13	7,699,625	+0.06(+0.52%)
Feb 15, 2005	11.05	11.13	11.03	11.07	4,589,888	+0.02(+0.17%)
Feb 14, 2005	11.12	11.13	11.03	11.05	4,621,165	-0.09(-0.84%)
Feb 11, 2005	11.04	11.22	10.95	11.15	8,614,127	+0.10(+0.93%)
Feb 10, 2005	10.84	11.07	10.83	11.04	8,484,744	+0.22(+2.04%)
Feb 09, 2005	10.95	11.03	10.81	10.82	6,420,230	-0.16(-1.43%)
Feb 08, 2005	10.99	11.03	10.95	10.98	6,757,588	-0.04(-0.41%)
Feb 07, 2005	10.95	11.11	10.93	11.03	7,417,602	+0.06(+0.51%)
Feb 04, 2005	10.71	10.97	10.71	10.97	6,825,487	+0.26(+2.41%)
Feb 03, 2005	10.68	10.74	10.65	10.71	5,512,678	-0.01(-0.05%)
Feb 02, 2005	10.70	10.72	10.65	10.72	5,760,216	+0.04(+0.39%)

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.