Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.515	8.568	8.318	8.482	5,891,900	-0.03(-0.39%)
Apr 28, 2005	8.562	8.601	8.476	8.515	1,622,800	-0.09(-1.00%)
Apr 27, 2005	8.628	8.634	8.562	8.601	3,181,774	-0.03(-0.31%)
Apr 26, 2005	8.647	8.654	8.562	8.628	3,562,914	-0.01(-0.15%)
Apr 25, 2005	8.634	8.687	8.601	8.641	1,796,087	+0.02(+0.23%)
Apr 22, 2005	8.680	8.680	8.588	8.621	1,953,455	-0.06(-0.68%)
Apr 21, 2005	8.562	8.694	8.555	8.680	3,449,967	+0.17(+2.02%)
Apr 20, 2005	8.575	8.608	8.476	8.509	4,382,046	-0.08(-0.92%)
Apr 19, 2005	8.542	8.614	8.509	8.588	2,748,178	+0.08(+0.93%)
Apr 18, 2005	8.509	8.568	8.449	8.509	3,423,587	-0.07(-0.77%)
Apr 15, 2005	8.588	8.595	8.463	8.575	3,766,522	-0.06(-0.69%)
Apr 14, 2005	8.687	8.727	8.628	8.634	3,145,388	-0.09(-0.98%)
Apr 13, 2005	8.759	8.806	8.661	8.720	2,666,311	-0.04(-0.45%)
Apr 12, 2005	8.727	8.786	8.575	8.759	4,068,068	+0.03(+0.38%)
Apr 11, 2005	8.654	8.759	8.641	8.727	4,642,204	+0.07(+0.84%)
Apr 08, 2005	8.575	8.654	8.548	8.654	5,506,211	+0.11(+1.31%)
Apr 07, 2005	8.562	8.614	8.449	8.542	5,819,583	-0.07(-0.77%)
Apr 06, 2005	8.575	8.707	8.542	8.608	8,858,241	+0.22(+2.59%)
Apr 05, 2005	8.199	8.546	8.179	8.390	8,982,558	+0.30(+3.75%)
Apr 04, 2005	8.034	8.146	7.981	8.087	7,210,425	+0.05(+0.66%)

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.