Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	9.532	9.553	9.266	9.420	31,665,506	+0.14(+1.51%)
Apr 28, 2005	9.475	9.546	9.106	9.279	36,159,060	-0.19(-2.05%)
Apr 27, 2005	10.03	10.06	9.422	9.473	48,416,756	-0.60(-5.91%)
Apr 26, 2005	10.42	10.49	10.06	10.07	24,873,700	-0.36(-3.45%)
Apr 25, 2005	10.21	10.85	10.21	10.43	56,620,324	+0.11(+1.11%)
Apr 22, 2005	10.33	10.50	10.09	10.31	20,554,386	-0.01(-0.12%)
Apr 21, 2005	9.637	10.36	9.560	10.33	34,655,632	+0.23(+2.23%)
Apr 20, 2005	10.22	10.55	10.000	10.10	38,362,368	-0.07(-0.72%)
Apr 19, 2005	9.839	10.21	9.811	10.17	31,099,856	+0.53(+5.46%)
Apr 18, 2005	9.182	9.689	8.969	9.648	30,594,590	+0.35(+3.82%)
Apr 15, 2005	9.777	9.890	9.141	9.293	40,925,436	-0.63(-6.33%)
Apr 14, 2005	10.11	10.24	9.897	9.921	23,350,628	-0.12(-1.20%)
Apr 13, 2005	10.11	10.41	10.000	10.04	26,814,736	-0.19(-1.89%)
Apr 12, 2005	10.50	10.56	10.09	10.24	29,928,540	-0.28(-2.64%)
Apr 11, 2005	10.56	10.64	10.31	10.51	30,925,614	-0.10(-0.92%)
Apr 08, 2005	10.79	10.91	10.59	10.61	26,838,380	-0.18(-1.71%)
Apr 07, 2005	11.12	11.26	10.68	10.80	42,294,276	-0.22(-2.03%)
Apr 06, 2005	10.36	11.02	10.30	11.02	36,404,236	+0.66(+6.35%)
Apr 05, 2005	10.54	10.69	10.27	10.36	23,205,486	-0.17(-1.66%)
Apr 04, 2005	10.91	10.96	10.38	10.54	38,973,852	-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.