Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.025	8.064	7.677	7.996	262,111	+0.11(+1.35%)
Apr 28, 2005	7.996	8.257	7.890	7.890	436,974	-0.05(-0.62%)
Apr 27, 2005	8.151	8.151	7.668	7.939	354,169	-0.03(-0.35%)
Apr 26, 2005	7.465	8.122	7.426	7.967	1,027,842	+0.47(+6.31%)
Apr 25, 2005	7.368	7.629	7.291	7.494	465,802	+0.23(+3.19%)
Apr 22, 2005	7.494	7.513	7.195	7.262	423,351	-0.25(-3.34%)
Apr 21, 2005	7.590	7.726	7.185	7.513	955,946	+0.02(+0.26%)
Apr 20, 2005	6.161	7.938	6.094	7.494	2,942,103	+1.79(+31.30%)
Apr 19, 2005	5.649	5.794	5.611	5.707	119,864	+0.08(+1.37%)
Apr 18, 2005	5.785	5.785	5.601	5.630	112,901	-0.09(-1.52%)
Apr 15, 2005	5.968	5.978	5.572	5.717	360,315	-0.24(-4.05%)
Apr 14, 2005	6.189	6.248	5.958	5.958	116,715	-0.21(-3.44%)
Apr 13, 2005	6.490	6.490	6.103	6.171	86,682	-0.26(-4.05%)
Apr 12, 2005	6.200	6.470	6.113	6.432	99,702	+0.27(+4.39%)
Apr 11, 2005	6.181	6.287	6.113	6.161	71,809	-0.08(-1.24%)
Apr 08, 2005	6.190	6.364	6.190	6.238	56,838	-0.01(-0.23%)
Apr 07, 2005	6.325	6.354	6.123	6.253	119,176	-0.11(-1.75%)
Apr 06, 2005	6.393	6.528	6.296	6.364	82,763	-0.05(-0.75%)
Apr 05, 2005	6.538	6.538	6.374	6.412	68,510	-0.03(-0.45%)
Apr 04, 2005	6.538	6.596	6.403	6.441	83,661	-0.14(-2.20%)

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.