Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.318	8.411	8.234	8.372	661,286	+0.06(+0.74%)
Apr 28, 2005	8.311	8.372	8.257	8.311	784,205	-0.06(-0.73%)
Apr 27, 2005	8.472	8.472	8.149	8.372	819,324	-0.09(-1.09%)
Apr 26, 2005	8.457	8.511	8.111	8.465	2,456,022	-0.23(-2.65%)
Apr 25, 2005	8.803	8.803	8.595	8.695	593,649	+0.08(+0.89%)
Apr 22, 2005	9.026	9.026	8.588	8.618	689,512	-0.40(-4.43%)
Apr 21, 2005	9.057	9.126	8.895	9.018	409,727	+0.04(+0.43%)
Apr 20, 2005	9.110	9.149	8.964	8.980	485,689	-0.09(-1.02%)
Apr 19, 2005	8.918	9.095	8.918	9.072	460,325	+0.22(+2.43%)
Apr 18, 2005	8.957	9.057	8.834	8.857	533,295	-0.08(-0.95%)
Apr 15, 2005	8.995	9.018	8.934	8.941	397,630	-0.08(-0.85%)
Apr 14, 2005	9.110	9.118	9.010	9.018	688,732	-0.06(-0.68%)
Apr 13, 2005	9.110	9.156	9.033	9.080	246,616	-0.02(-0.17%)
Apr 12, 2005	9.064	9.110	8.964	9.095	336,756	-0.01(-0.08%)
Apr 11, 2005	9.172	9.187	9.049	9.103	201,351	-0.08(-0.84%)
Apr 08, 2005	9.210	9.264	9.172	9.180	75,311	-0.05(-0.58%)
Apr 07, 2005	9.249	9.341	9.149	9.233	148,282	-0.05(-0.50%)
Apr 06, 2005	9.264	9.379	9.264	9.279	117,195	+0.01(+0.08%)
Apr 05, 2005	9.164	9.295	9.110	9.272	206,164	+0.11(+1.17%)
Apr 04, 2005	9.326	9.402	9.110	9.164	318,936	-0.18(-1.97%)

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.