Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.18	10.40	10.11	10.33	7,955,636	+0.22(+2.15%)
Apr 28, 2005	10.27	10.31	10.00	10.11	8,914,476	-0.25(-2.43%)
Apr 27, 2005	10.37	10.41	10.26	10.36	5,342,192	-0.05(-0.51%)
Apr 26, 2005	10.64	10.65	10.35	10.41	7,196,454	-0.23(-2.15%)
Apr 25, 2005	10.67	10.79	10.60	10.64	3,794,091	+0.07(+0.64%)
Apr 22, 2005	10.66	10.71	10.48	10.58	4,445,859	-0.08(-0.77%)
Apr 21, 2005	10.47	10.74	10.39	10.66	5,434,131	+0.32(+3.12%)
Apr 20, 2005	10.44	10.55	10.33	10.34	4,706,809	-0.07(-0.71%)
Apr 19, 2005	10.33	10.45	10.31	10.41	3,383,853	+0.09(+0.88%)
Apr 18, 2005	10.33	10.39	10.24	10.32	4,297,785	+0.02(+0.22%)
Apr 15, 2005	10.48	10.49	10.26	10.30	6,860,860	-0.20(-1.88%)
Apr 14, 2005	10.63	10.64	10.45	10.49	5,290,305	-0.13(-1.22%)
Apr 13, 2005	10.77	10.80	10.60	10.62	3,652,086	-0.14(-1.32%)
Apr 12, 2005	10.72	10.82	10.58	10.77	3,847,191	+0.01(+0.14%)
Apr 11, 2005	10.75	10.81	10.69	10.75	3,512,811	-0.00(-0.02%)
Apr 08, 2005	10.94	10.95	10.74	10.75	2,789,737	-0.14(-1.33%)
Apr 07, 2005	10.69	10.97	10.69	10.90	4,963,511	+0.24(+2.29%)
Apr 06, 2005	10.78	10.82	10.60	10.65	4,982,627	-0.09(-0.83%)
Apr 05, 2005	10.56	10.77	10.55	10.74	7,341,190	+0.24(+2.29%)
Apr 04, 2005	10.56	10.60	10.45	10.50	4,186,730	-0.04(-0.36%)
Apr 01, 2005	10.73	10.80	10.47	10.54	6,138,696	-0.16(-1.49%)
Mar 31, 2005	10.74	10.84	10.65	10.70	3,918,497	+0.01(+0.09%)
Mar 30, 2005	10.62	10.77	10.56	10.69	5,670,503	+0.11(+1.01%)
Mar 29, 2005	10.80	10.86	10.53	10.58	6,362,931	-0.30(-2.73%)
Mar 28, 2005	10.91	10.98	10.87	10.88	3,066,465	-0.03(-0.26%)
Mar 24, 2005	10.88	11.00	10.88	10.91	3,313,154	+0.04(+0.41%)
Mar 23, 2005	10.93	11.00	10.84	10.86	4,031,070	-0.08(-0.72%)
Mar 22, 2005	11.01	11.12	10.94	10.94	3,461,228	-0.05(-0.48%)
Mar 21, 2005	10.88	11.04	10.87	10.99	3,757,983	+0.12(+1.06%)
Mar 18, 2005	10.94	10.96	10.81	10.88	5,203,221	-0.06(-0.53%)
Mar 17, 2005	10.96	11.01	10.86	10.94	3,008,207	+0.04(+0.35%)
Mar 16, 2005	10.99	11.02	10.86	10.90	3,220,001	-0.13(-1.14%)
Mar 15, 2005	11.20	11.26	11.02	11.02	3,212,719	-0.18(-1.59%)
Mar 14, 2005	11.08	11.25	11.08	11.20	3,061,610	+0.13(+1.21%)
Mar 11, 2005	11.11	11.19	11.04	11.07	3,419,051	-0.06(-0.50%)
Mar 10, 2005	11.03	11.20	11.02	11.12	3,034,302	+0.05(+0.43%)
Mar 09, 2005	11.13	11.20	11.07	11.08	3,763,141	-0.05(-0.47%)
Mar 08, 2005	11.11	11.18	11.07	11.13	3,571,677	+0.02(+0.15%)
Mar 07, 2005	11.06	11.22	11.06	11.11	3,915,766	+0.10(+0.87%)
Mar 04, 2005	10.97	11.06	10.92	11.02	4,328,432	+0.14(+1.27%)
Mar 03, 2005	10.92	10.97	10.87	10.88	4,171,862	-0.03(-0.32%)
Mar 02, 2005	10.86	10.96	10.78	10.91	3,458,497	+0.02(+0.21%)
Mar 01, 2005	10.95	11.02	10.87	10.89	4,889,474	-0.04(-0.35%)
Feb 28, 2005	11.00	11.10	10.89	10.93	3,587,758	-0.07(-0.60%)
Feb 25, 2005	10.92	11.04	10.86	10.99	3,679,698	+0.05(+0.42%)
Feb 24, 2005	10.82	10.97	10.77	10.95	3,425,120	+0.15(+1.42%)
Feb 23, 2005	10.82	10.90	10.79	10.79	3,584,421	-0.00(-0.03%)
Feb 22, 2005	11.05	11.08	10.78	10.80	4,546,901	-0.23(-2.06%)
Feb 18, 2005	11.07	11.10	10.99	11.03	4,585,134	-0.01(-0.06%)
Feb 17, 2005	11.21	11.23	11.03	11.03	4,679,197	-0.20(-1.80%)
Feb 16, 2005	11.19	11.32	11.11	11.23	3,209,988	+0.03(+0.25%)
Feb 15, 2005	11.18	11.28	11.14	11.21	2,827,666	+0.03(+0.28%)
Feb 14, 2005	11.25	11.29	11.14	11.18	2,891,993	-0.07(-0.62%)
Feb 11, 2005	11.16	11.29	11.13	11.24	4,183,999	+0.08(+0.75%)
Feb 10, 2005	11.18	11.22	11.13	11.16	3,002,442	+0.01(+0.10%)
Feb 09, 2005	11.28	11.28	11.09	11.15	3,659,671	-0.17(-1.51%)
Feb 08, 2005	11.23	11.41	11.22	11.32	3,142,626	+0.06(+0.56%)
Feb 07, 2005	11.32	11.36	11.25	11.26	3,209,988	-0.07(-0.60%)
Feb 04, 2005	11.24	11.37	11.23	11.33	4,048,972	+0.04(+0.35%)
Feb 03, 2005	11.21	11.30	11.19	11.29	3,398,115	+0.07(+0.60%)
Feb 02, 2005	11.27	11.30	11.16	11.22	4,137,877	-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.