Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.18	10.24	10.11	10.24	13,450,592	+0.07(+0.67%)
Apr 28, 2005	10.17	10.26	10.12	10.17	13,067,402	+0.01(+0.05%)
Apr 27, 2005	10.04	10.21	9.987	10.16	13,080,868	+0.12(+1.22%)
Apr 26, 2005	10.10	10.17	10.03	10.04	10,113,705	-0.06(-0.61%)
Apr 25, 2005	10.06	10.13	10.04	10.10	9,249,551	+0.08(+0.82%)
Apr 22, 2005	9.995	10.08	9.930	10.02	9,253,942	+0.00(+0.00%)
Apr 21, 2005	9.992	10.02	9.867	10.02	15,415,430	+0.09(+0.89%)
Apr 20, 2005	10.03	10.09	9.927	9.932	13,632,673	-0.13(-1.32%)
Apr 19, 2005	10.16	10.18	10.07	10.07	14,811,225	-0.10(-0.97%)
Apr 18, 2005	10.11	10.26	10.11	10.16	16,341,936	+0.06(+0.64%)
Apr 15, 2005	10.22	10.26	10.10	10.10	14,620,947	-0.12(-1.20%)
Apr 14, 2005	10.32	10.32	10.20	10.22	11,856,942	-0.06(-0.61%)
Apr 13, 2005	10.37	10.40	10.26	10.29	12,301,314	-0.07(-0.68%)
Apr 12, 2005	10.21	10.40	10.20	10.36	13,906,966	+0.11(+1.05%)
Apr 11, 2005	10.24	10.27	10.20	10.25	8,545,230	+0.08(+0.74%)
Apr 08, 2005	10.27	10.27	10.17	10.17	10,717,910	-0.05(-0.53%)
Apr 07, 2005	10.20	10.30	10.19	10.23	9,823,019	+0.02(+0.23%)
Apr 06, 2005	10.21	10.27	10.20	10.20	9,619,861	+0.01(+0.10%)
Apr 05, 2005	10.22	10.26	10.19	10.19	7,991,960	-0.03(-0.27%)
Apr 04, 2005	10.17	10.24	10.11	10.22	14,221,071	+0.07(+0.69%)

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.