Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.22	10.45	10.16	10.38	7,918,463	+0.22(+2.15%)
Apr 28, 2005	10.31	10.36	10.05	10.16	8,872,823	-0.25(-2.43%)
Apr 27, 2005	10.42	10.46	10.31	10.41	5,317,230	-0.05(-0.51%)
Apr 26, 2005	10.69	10.70	10.40	10.46	7,162,828	-0.23(-2.15%)
Apr 25, 2005	10.72	10.84	10.65	10.69	3,776,363	+0.07(+0.64%)
Apr 22, 2005	10.71	10.76	10.52	10.63	4,425,086	-0.08(-0.77%)
Apr 21, 2005	10.52	10.79	10.44	10.71	5,408,740	+0.32(+3.13%)
Apr 20, 2005	10.49	10.60	10.38	10.38	4,684,816	-0.07(-0.71%)
Apr 19, 2005	10.38	10.50	10.35	10.46	3,368,042	+0.09(+0.88%)
Apr 18, 2005	10.38	10.44	10.29	10.37	4,277,704	+0.02(+0.22%)
Apr 15, 2005	10.53	10.54	10.31	10.34	6,828,803	-0.20(-1.88%)
Apr 14, 2005	10.68	10.69	10.50	10.54	5,265,586	-0.13(-1.23%)
Apr 13, 2005	10.82	10.85	10.65	10.67	3,635,021	-0.14(-1.32%)
Apr 12, 2005	10.77	10.87	10.63	10.82	3,829,215	+0.01(+0.14%)
Apr 11, 2005	10.80	10.86	10.74	10.80	3,496,397	-0.00(-0.01%)
Apr 08, 2005	10.99	11.00	10.79	10.80	2,776,702	-0.15(-1.33%)
Apr 07, 2005	10.74	11.02	10.74	10.95	4,940,319	+0.24(+2.29%)
Apr 06, 2005	10.83	10.88	10.65	10.70	4,959,346	-0.09(-0.83%)
Apr 05, 2005	10.61	10.82	10.60	10.79	7,306,888	+0.24(+2.29%)
Apr 04, 2005	10.61	10.65	10.50	10.55	4,167,167	-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.