Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.714	9.926	9.651	9.859	8,333,612	+0.21(+2.15%)
Apr 28, 2005	9.800	9.840	9.547	9.651	9,338,007	-0.24(-2.43%)
Apr 27, 2005	9.903	9.942	9.796	9.892	5,596,002	-0.05(-0.51%)
Apr 26, 2005	10.16	10.16	9.877	9.942	7,538,361	-0.22(-2.15%)
Apr 25, 2005	10.19	10.30	10.12	10.16	3,974,350	+0.06(+0.64%)
Apr 22, 2005	10.17	10.22	10.00	10.10	4,657,084	-0.08(-0.77%)
Apr 21, 2005	9.997	10.26	9.920	10.17	5,692,309	+0.31(+3.12%)
Apr 20, 2005	9.966	10.07	9.859	9.866	4,930,432	-0.07(-0.71%)
Apr 19, 2005	9.860	9.975	9.838	9.937	3,544,622	+0.09(+0.88%)
Apr 18, 2005	9.865	9.917	9.774	9.851	4,501,975	+0.02(+0.22%)
Apr 15, 2005	10.00	10.02	9.796	9.829	7,186,823	-0.19(-1.88%)
Apr 14, 2005	10.15	10.16	9.973	10.02	5,541,650	-0.12(-1.23%)
Apr 13, 2005	10.28	10.31	10.12	10.14	3,825,598	-0.14(-1.32%)
Apr 12, 2005	10.23	10.33	10.10	10.28	4,029,973	+0.01(+0.14%)
Apr 11, 2005	10.26	10.32	10.21	10.26	3,679,706	-0.00(-0.02%)
Apr 08, 2005	10.44	10.45	10.26	10.26	2,922,279	-0.14(-1.33%)
Apr 07, 2005	10.21	10.47	10.21	10.40	5,199,330	+0.23(+2.29%)
Apr 06, 2005	10.29	10.33	10.12	10.17	5,219,354	-0.09(-0.83%)
Apr 05, 2005	10.08	10.28	10.07	10.26	7,689,974	+0.23(+2.29%)
Apr 04, 2005	10.08	10.12	9.977	10.03	4,385,643	-0.04(-0.36%)

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.