Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.012	8.096	7.893	8.051	179,724	+0.10(+1.21%)
Apr 28, 2005	7.972	8.096	7.899	7.955	70,720	-0.03(-0.42%)
Apr 27, 2005	7.899	8.029	7.882	7.989	413,685	+0.08(+1.00%)
Apr 26, 2005	7.938	7.983	7.842	7.910	69,479	-0.06(-0.71%)
Apr 25, 2005	7.927	8.029	7.859	7.966	375,755	+0.07(+0.86%)
Apr 22, 2005	7.955	7.955	7.814	7.899	136,831	-0.04(-0.50%)
Apr 21, 2005	7.899	8.040	7.842	7.938	188,409	+0.05(+0.64%)
Apr 20, 2005	7.876	7.899	7.814	7.887	177,774	-0.01(-0.14%)
Apr 19, 2005	7.842	8.000	7.842	7.899	125,133	+0.09(+1.16%)
Apr 18, 2005	7.831	7.899	7.763	7.808	156,505	+0.01(+0.07%)
Apr 15, 2005	7.842	7.899	7.797	7.803	115,030	-0.04(-0.50%)
Apr 14, 2005	7.995	8.074	7.842	7.842	69,302	-0.14(-1.77%)
Apr 13, 2005	8.096	8.096	7.786	7.983	70,188	-0.14(-1.74%)
Apr 12, 2005	7.876	8.124	7.713	8.124	86,849	+0.25(+3.23%)
Apr 11, 2005	7.938	7.966	7.842	7.871	118,930	-0.04(-0.50%)
Apr 08, 2005	8.198	8.198	7.910	7.910	82,772	-0.23(-2.84%)
Apr 07, 2005	8.186	8.232	8.051	8.141	44,842	-0.10(-1.16%)
Apr 06, 2005	8.040	8.237	8.012	8.237	115,739	+0.25(+3.11%)
Apr 05, 2005	8.079	8.085	7.933	7.989	226,339	-0.09(-1.12%)
Apr 04, 2005	8.096	8.113	7.820	8.079	121,057	+0.01(+0.07%)

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.