Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.960	9.981	9.681	9.842	30,306,146	+0.15(+1.51%)
Apr 28, 2005	9.900	9.974	9.515	9.696	34,606,800	-0.20(-2.05%)
Apr 27, 2005	10.48	10.51	9.845	9.898	46,338,288	-0.62(-5.91%)
Apr 26, 2005	10.89	10.96	10.51	10.52	23,805,904	-0.38(-3.45%)
Apr 25, 2005	10.67	11.34	10.67	10.90	54,189,688	+0.12(+1.11%)
Apr 22, 2005	10.79	10.97	10.54	10.78	19,672,014	-0.01(-0.12%)
Apr 21, 2005	10.07	10.83	9.989	10.79	33,167,910	+0.24(+2.23%)
Apr 20, 2005	10.68	11.02	10.45	10.55	36,715,520	-0.08(-0.72%)
Apr 19, 2005	10.28	10.67	10.25	10.63	29,764,778	+0.55(+5.46%)
Apr 18, 2005	9.594	10.12	9.371	10.08	29,281,202	+0.37(+3.82%)
Apr 15, 2005	10.22	10.33	9.551	9.710	39,168,560	-0.66(-6.33%)
Apr 14, 2005	10.57	10.70	10.34	10.37	22,348,214	-0.13(-1.20%)
Apr 13, 2005	10.57	10.87	10.45	10.49	25,663,614	-0.20(-1.89%)
Apr 12, 2005	10.97	11.03	10.54	10.70	28,643,746	-0.29(-2.64%)
Apr 11, 2005	11.03	11.11	10.77	10.99	29,598,016	-0.10(-0.92%)
Apr 08, 2005	11.28	11.40	11.06	11.09	25,686,242	-0.19(-1.71%)
Apr 07, 2005	11.62	11.77	11.16	11.28	40,478,636	-0.23(-2.03%)
Apr 06, 2005	10.83	11.52	10.76	11.51	34,841,448	+0.69(+6.35%)
Apr 05, 2005	11.01	11.17	10.74	10.83	22,209,304	-0.18(-1.66%)
Apr 04, 2005	11.40	11.45	10.84	11.01	37,300,756	-0.16(-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.