Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.22	10.45	10.16	10.37	7,919,260	+0.22(+2.15%)
Apr 28, 2005	10.31	10.35	10.05	10.16	8,873,716	-0.25(-2.43%)
Apr 27, 2005	10.42	10.46	10.31	10.41	5,317,766	-0.05(-0.51%)
Apr 26, 2005	10.69	10.70	10.39	10.46	7,163,549	-0.23(-2.15%)
Apr 25, 2005	10.72	10.84	10.65	10.69	3,776,743	+0.07(+0.64%)
Apr 22, 2005	10.71	10.76	10.52	10.62	4,425,531	-0.08(-0.77%)
Apr 21, 2005	10.52	10.79	10.44	10.71	5,409,285	+0.32(+3.13%)
Apr 20, 2005	10.49	10.60	10.37	10.38	4,685,288	-0.07(-0.71%)
Apr 19, 2005	10.38	10.50	10.35	10.46	3,368,381	+0.09(+0.88%)
Apr 18, 2005	10.38	10.44	10.29	10.37	4,278,134	+0.02(+0.22%)
Apr 15, 2005	10.53	10.54	10.31	10.34	6,829,490	-0.20(-1.88%)
Apr 14, 2005	10.68	10.69	10.50	10.54	5,266,116	-0.13(-1.22%)
Apr 13, 2005	10.82	10.85	10.65	10.67	3,635,387	-0.14(-1.32%)
Apr 12, 2005	10.77	10.87	10.63	10.81	3,829,601	+0.01(+0.14%)
Apr 11, 2005	10.80	10.86	10.74	10.80	3,496,749	-0.00(-0.01%)
Apr 08, 2005	10.99	11.00	10.79	10.80	2,776,981	-0.15(-1.33%)
Apr 07, 2005	10.74	11.02	10.74	10.95	4,940,816	+0.25(+2.29%)
Apr 06, 2005	10.83	10.87	10.65	10.70	4,959,845	-0.09(-0.83%)
Apr 05, 2005	10.61	10.82	10.60	10.79	7,307,624	+0.24(+2.29%)
Apr 04, 2005	10.61	10.65	10.50	10.55	4,167,586	-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.