Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	10.96	11.00	10.59	10.97	2,455,416	+0.04(+0.33%)
Apr 28, 2005	11.16	11.16	10.90	10.93	2,341,817	-0.22(-2.01%)
Apr 27, 2005	11.40	11.40	11.05	11.16	3,434,048	-0.24(-2.13%)
Apr 26, 2005	11.64	11.75	11.37	11.40	1,178,902	-0.27(-2.29%)
Apr 25, 2005	11.44	11.73	11.42	11.67	1,215,646	+0.26(+2.25%)
Apr 22, 2005	11.75	11.75	11.27	11.41	1,659,383	-0.34(-2.91%)
Apr 21, 2005	11.59	12.01	11.59	11.75	1,753,067	+0.22(+1.92%)
Apr 20, 2005	11.78	11.85	11.52	11.53	1,465,564	-0.17(-1.46%)
Apr 19, 2005	11.44	11.74	11.35	11.70	2,011,679	+0.30(+2.66%)
Apr 18, 2005	11.36	11.85	11.35	11.40	2,262,718	+0.04(+0.38%)
Apr 15, 2005	11.85	11.85	11.25	11.36	3,704,721	-0.52(-4.41%)
Apr 14, 2005	12.16	12.33	11.78	11.88	2,062,448	-0.34(-2.80%)
Apr 13, 2005	12.44	12.47	12.08	12.22	1,834,409	-0.26(-2.06%)
Apr 12, 2005	12.39	12.51	12.23	12.48	922,253	+0.09(+0.69%)
Apr 11, 2005	12.49	12.49	12.29	12.39	932,912	-0.09(-0.74%)
Apr 08, 2005	12.59	12.64	12.37	12.49	1,601,321	-0.13(-1.02%)
Apr 07, 2005	12.61	12.61	12.44	12.61	2,438,025	+0.01(+0.06%)
Apr 06, 2005	12.91	12.91	12.61	12.61	1,607,212	-0.27(-2.10%)
Apr 05, 2005	12.82	12.90	12.77	12.88	1,859,653	+0.05(+0.42%)
Apr 04, 2005	12.82	12.87	12.67	12.82	1,031,364	+0.03(+0.20%)

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.