Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.43	10.50	10.29	10.50	1,052,495	+0.12(+1.16%)
Apr 28, 2005	10.49	10.54	10.35	10.38	745,421	-0.13(-1.22%)
Apr 27, 2005	10.44	10.63	10.37	10.51	1,159,058	-0.02(-0.18%)
Apr 26, 2005	10.66	10.68	10.49	10.53	1,227,010	-0.20(-1.85%)
Apr 25, 2005	10.61	10.73	10.58	10.73	949,279	+0.17(+1.58%)
Apr 22, 2005	10.57	10.76	10.52	10.56	1,371,667	-0.07(-0.69%)
Apr 21, 2005	10.61	10.70	10.50	10.63	1,179,907	+0.15(+1.45%)
Apr 20, 2005	10.61	10.68	10.42	10.48	1,288,013	-0.09(-0.81%)
Apr 19, 2005	10.49	10.63	10.47	10.57	1,799,976	+0.22(+2.14%)
Apr 18, 2005	10.41	10.47	10.24	10.35	1,403,070	+0.00(+0.04%)
Apr 15, 2005	10.49	10.58	10.31	10.34	1,432,413	-0.15(-1.41%)
Apr 14, 2005	10.71	10.72	10.49	10.49	2,833,167	-0.19(-1.75%)
Apr 13, 2005	10.72	10.72	10.61	10.68	959,060	-0.04(-0.40%)
Apr 12, 2005	10.54	10.75	10.49	10.72	1,176,303	+0.15(+1.43%)
Apr 11, 2005	10.58	10.64	10.53	10.57	1,497,277	-0.07(-0.62%)
Apr 08, 2005	10.77	10.83	10.58	10.63	1,111,954	-0.16(-1.44%)
Apr 07, 2005	10.74	10.81	10.70	10.79	885,959	+0.03(+0.25%)
Apr 06, 2005	10.80	10.84	10.74	10.76	1,097,540	+0.00(+0.00%)
Apr 05, 2005	10.66	10.80	10.66	10.76	1,796,887	+0.08(+0.76%)
Apr 04, 2005	10.71	10.71	10.57	10.68	1,487,496	+0.02(+0.15%)
Apr 01, 2005	10.75	10.78	10.57	10.66	1,647,854	-0.07(-0.62%)
Mar 31, 2005	10.57	10.73	10.56	10.73	1,210,279	+0.10(+0.91%)
Mar 30, 2005	10.51	10.63	10.49	10.63	1,128,427	+0.14(+1.30%)
Mar 29, 2005	10.66	10.72	10.49	10.50	1,182,995	-0.11(-1.03%)
Mar 28, 2005	10.79	10.80	10.61	10.61	977,850	-0.12(-1.12%)
Mar 24, 2005	10.69	10.86	10.68	10.73	1,231,901	+0.07(+0.62%)
Mar 23, 2005	10.66	10.68	10.57	10.66	721,998	-0.06(-0.54%)
Mar 22, 2005	10.89	11.01	10.69	10.72	1,007,966	-0.21(-1.88%)
Mar 21, 2005	10.97	10.97	10.85	10.92	916,590	+0.01(+0.11%)
Mar 18, 2005	11.05	11.07	10.85	10.91	1,948,236	-0.12(-1.09%)
Mar 17, 2005	10.87	11.05	10.84	11.03	1,695,987	+0.21(+1.97%)
Mar 16, 2005	10.81	10.91	10.80	10.82	821,610	-0.02(-0.14%)
Mar 15, 2005	10.91	10.99	10.84	10.84	2,051,710	-0.00(-0.04%)
Mar 14, 2005	10.74	10.87	10.72	10.84	957,001	+0.16(+1.53%)
Mar 11, 2005	10.76	10.80	10.64	10.68	834,995	-0.05(-0.47%)
Mar 10, 2005	10.78	10.80	10.67	10.73	718,394	-0.07(-0.68%)
Mar 09, 2005	10.88	10.91	10.78	10.80	1,135,377	-0.08(-0.71%)
Mar 08, 2005	10.99	10.99	10.85	10.88	1,908,082	-0.18(-1.65%)
Mar 07, 2005	10.70	11.06	10.68	11.06	2,536,645	+0.32(+2.96%)
Mar 04, 2005	10.51	10.75	10.51	10.74	1,334,345	+0.23(+2.22%)
Mar 03, 2005	10.52	10.61	10.42	10.51	1,521,987	+0.02(+0.22%)
Mar 02, 2005	10.49	10.54	10.42	10.49	567,045	-0.05(-0.44%)
Mar 01, 2005	10.53	10.54	10.44	10.53	918,391	+0.05(+0.52%)
Feb 28, 2005	10.54	10.59	10.41	10.48	1,108,093	-0.06(-0.55%)
Feb 25, 2005	10.49	10.54	10.37	10.54	2,005,378	+0.03(+0.26%)
Feb 24, 2005	10.49	10.55	10.46	10.51	2,920,682	-0.02(-0.15%)
Feb 23, 2005	10.49	10.59	10.45	10.52	854,042	+0.03(+0.30%)
Feb 22, 2005	10.68	10.68	10.48	10.49	1,166,779	-0.17(-1.57%)
Feb 18, 2005	10.72	10.75	10.59	10.66	600,764	-0.04(-0.36%)
Feb 17, 2005	10.73	10.82	10.68	10.70	1,492,644	-0.03(-0.25%)
Feb 16, 2005	10.59	10.73	10.57	10.73	1,226,495	+0.14(+1.32%)
Feb 15, 2005	10.60	10.62	10.54	10.59	720,453	-0.03(-0.33%)
Feb 14, 2005	10.57	10.62	10.55	10.62	634,225	+0.07(+0.70%)
Feb 11, 2005	10.52	10.61	10.47	10.55	745,421	-0.04(-0.33%)
Feb 10, 2005	10.54	10.58	10.49	10.58	804,107	+0.07(+0.70%)
Feb 09, 2005	10.44	10.51	10.42	10.51	1,297,537	+0.04(+0.37%)
Feb 08, 2005	10.35	10.49	10.35	10.47	523,545	+0.09(+0.86%)
Feb 07, 2005	10.44	10.48	10.32	10.38	708,098	-0.06(-0.56%)
Feb 04, 2005	10.25	10.44	10.25	10.44	847,093	+0.19(+1.86%)
Feb 03, 2005	10.24	10.33	10.22	10.25	1,421,602	-0.14(-1.35%)
Feb 02, 2005	10.43	10.43	10.35	10.39	593,299	-0.01(-0.11%)

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.