Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.406	9.437	9.284	9.375	1,927,265	+0.00(+0.02%)
Apr 28, 2005	9.570	9.570	9.309	9.373	2,483,744	-0.22(-2.34%)
Apr 27, 2005	9.321	9.675	9.129	9.598	6,050,218	-0.04(-0.46%)
Apr 26, 2005	9.909	9.913	9.640	9.642	1,999,085	-0.28(-2.83%)
Apr 25, 2005	9.861	9.987	9.791	9.923	765,480	+0.09(+0.97%)
Apr 22, 2005	10.03	10.03	9.723	9.828	1,532,512	-0.21(-2.04%)
Apr 21, 2005	9.890	10.05	9.870	10.03	1,625,775	+0.16(+1.65%)
Apr 20, 2005	10.19	10.19	9.801	9.870	2,620,409	-0.30(-2.93%)
Apr 19, 2005	10.10	10.31	10.10	10.17	1,683,386	+0.07(+0.65%)
Apr 18, 2005	10.05	10.16	9.932	10.10	1,685,194	+0.04(+0.38%)
Apr 15, 2005	10.20	10.29	10.01	10.06	2,403,398	-0.13(-1.27%)
Apr 14, 2005	10.18	10.31	10.06	10.19	2,627,643	+0.05(+0.46%)
Apr 13, 2005	10.45	10.45	10.12	10.15	3,972,853	-0.40(-3.80%)
Apr 12, 2005	10.15	10.64	10.05	10.55	5,311,606	+0.55(+5.50%)
Apr 11, 2005	10.17	10.17	9.929	9.998	4,117,011	-0.24(-2.38%)
Apr 08, 2005	10.30	10.35	10.24	10.24	1,146,025	-0.06(-0.62%)
Apr 07, 2005	10.28	10.32	10.26	10.31	815,083	+0.04(+0.38%)
Apr 06, 2005	10.28	10.30	10.24	10.27	1,005,226	+0.03(+0.28%)
Apr 05, 2005	10.12	10.25	10.11	10.24	1,163,593	+0.10(+1.01%)
Apr 04, 2005	10.07	10.15	10.02	10.14	1,026,152	+0.07(+0.65%)

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.