Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.661	9.736	9.206	9.456	1,843,034	-0.18(-1.91%)
Apr 28, 2005	9.686	9.811	9.039	9.640	2,594,332	-0.15(-1.54%)
Apr 27, 2005	10.02	10.07	9.707	9.790	752,255	-0.33(-3.26%)
Apr 26, 2005	10.24	10.29	9.978	10.12	871,058	-0.12(-1.18%)
Apr 25, 2005	10.30	10.38	10.12	10.24	709,780	+0.03(+0.29%)
Apr 22, 2005	10.17	10.34	10.02	10.21	884,152	+0.03(+0.25%)
Apr 21, 2005	9.882	10.22	9.882	10.19	732,615	+0.37(+3.74%)
Apr 20, 2005	10.05	10.31	9.815	9.820	905,229	-0.24(-2.41%)
Apr 19, 2005	9.824	10.12	9.824	10.06	738,203	+0.33(+3.43%)
Apr 18, 2005	9.431	9.749	9.268	9.728	868,503	+0.23(+2.42%)
Apr 15, 2005	9.911	10.06	9.394	9.498	1,425,629	-0.41(-4.17%)
Apr 14, 2005	9.999	10.21	9.870	9.911	1,642,475	+0.13(+1.28%)
Apr 13, 2005	10.21	10.22	9.732	9.786	937,804	-0.42(-4.09%)
Apr 12, 2005	10.35	10.59	10.08	10.20	1,089,980	-0.24(-2.28%)
Apr 11, 2005	10.61	10.62	10.23	10.44	1,197,764	-0.21(-1.96%)
Apr 08, 2005	10.86	10.98	10.54	10.65	2,064,032	-0.20(-1.88%)
Apr 07, 2005	10.77	10.96	10.71	10.86	2,823,633	+0.12(+1.13%)
Apr 06, 2005	10.37	10.76	10.35	10.73	2,430,020	+0.43(+4.17%)
Apr 05, 2005	10.23	10.35	10.12	10.30	1,396,248	+0.07(+0.69%)
Apr 04, 2005	10.27	10.44	10.11	10.23	1,443,513	+0.10(+1.03%)

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.