Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	3.561	3.649	3.527	3.641	6,817,480	+0.08(+2.27%)
Apr 28, 2005	3.659	3.659	3.561	3.561	7,820,144	-0.10(-2.86%)
Apr 27, 2005	3.679	3.722	3.636	3.665	4,315,572	-0.01(-0.38%)
Apr 26, 2005	3.763	3.763	3.654	3.679	3,939,375	-0.09(-2.51%)
Apr 25, 2005	3.726	3.788	3.726	3.774	7,050,326	+0.05(+1.22%)
Apr 22, 2005	3.737	3.751	3.712	3.729	10,963,566	-0.04(-1.01%)
Apr 21, 2005	3.712	3.782	3.691	3.766	8,211,388	+0.08(+2.30%)
Apr 20, 2005	3.725	3.739	3.681	3.682	19,031,604	-0.06(-1.59%)
Apr 19, 2005	3.678	3.748	3.662	3.741	7,114,477	+0.06(+1.72%)
Apr 18, 2005	3.667	3.702	3.634	3.678	10,752,104	+0.01(+0.31%)
Apr 15, 2005	3.665	3.677	3.617	3.667	9,312,260	-0.01(-0.21%)
Apr 14, 2005	3.643	3.686	3.640	3.674	7,111,309	+0.02(+0.48%)
Apr 13, 2005	3.725	3.739	3.638	3.657	8,667,577	-0.07(-1.83%)
Apr 12, 2005	3.679	3.727	3.625	3.725	4,233,997	+0.05(+1.27%)
Apr 11, 2005	3.725	3.726	3.672	3.678	3,663,762	-0.03(-0.75%)
Apr 08, 2005	3.745	3.758	3.706	3.706	6,126,069	-0.04(-1.05%)
Apr 07, 2005	3.665	3.745	3.649	3.745	87,044,048	+0.09(+2.45%)
Apr 06, 2005	3.659	3.684	3.624	3.655	6,906,975	+0.02(+0.63%)
Apr 05, 2005	3.556	3.662	3.556	3.633	5,855,208	+0.08(+2.17%)
Apr 04, 2005	3.581	3.581	3.508	3.556	3,214,701	-0.01(-0.35%)

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.