Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.529	9.550	9.263	9.416	31,676,124	+0.14(+1.51%)
Apr 28, 2005	9.471	9.543	9.103	9.276	36,171,184	-0.19(-2.05%)
Apr 27, 2005	10.03	10.06	9.419	9.470	48,432,992	-0.59(-5.91%)
Apr 26, 2005	10.42	10.49	10.06	10.06	24,882,040	-0.36(-3.45%)
Apr 25, 2005	10.21	10.85	10.21	10.43	56,639,312	+0.11(+1.11%)
Apr 22, 2005	10.32	10.50	10.09	10.31	20,561,280	-0.01(-0.12%)
Apr 21, 2005	9.634	10.36	9.557	10.32	34,667,252	+0.23(+2.23%)
Apr 20, 2005	10.22	10.55	9.996	10.10	38,375,232	-0.07(-0.72%)
Apr 19, 2005	9.836	10.21	9.808	10.17	31,110,284	+0.53(+5.46%)
Apr 18, 2005	9.179	9.686	8.966	9.645	30,604,848	+0.35(+3.82%)
Apr 15, 2005	9.774	9.886	9.138	9.290	40,939,160	-0.63(-6.33%)
Apr 14, 2005	10.11	10.24	9.893	9.918	23,358,458	-0.12(-1.20%)
Apr 13, 2005	10.11	10.40	9.996	10.04	26,823,728	-0.19(-1.89%)
Apr 12, 2005	10.50	10.56	10.09	10.23	29,938,576	-0.28(-2.64%)
Apr 11, 2005	10.55	10.63	10.31	10.51	30,935,982	-0.10(-0.92%)
Apr 08, 2005	10.79	10.91	10.58	10.61	26,847,380	-0.18(-1.71%)
Apr 07, 2005	11.12	11.26	10.67	10.79	42,308,456	-0.22(-2.03%)
Apr 06, 2005	10.36	11.02	10.29	11.02	36,416,444	+0.66(+6.35%)
Apr 05, 2005	10.53	10.68	10.27	10.36	23,213,268	-0.17(-1.66%)
Apr 04, 2005	10.91	10.95	10.37	10.53	38,986,920	-0.15(-1.43%)

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.