Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.74	14.00	13.71	13.98	25,442,172	+0.24(+1.76%)
Apr 28, 2005	13.72	13.81	13.71	13.73	16,492,312	-0.04(-0.30%)
Apr 27, 2005	13.80	13.82	13.67	13.78	16,306,750	-0.04(-0.33%)
Apr 26, 2005	13.73	13.93	13.71	13.82	27,302,142	+0.09(+0.66%)
Apr 25, 2005	13.65	13.75	13.55	13.73	19,061,892	+0.18(+1.31%)
Apr 22, 2005	13.50	13.69	13.48	13.55	20,794,424	+0.05(+0.36%)
Apr 21, 2005	13.61	13.61	13.43	13.51	25,476,052	+0.03(+0.24%)
Apr 20, 2005	13.68	13.69	13.39	13.47	26,128,472	-0.17(-1.23%)
Apr 19, 2005	13.74	13.81	13.53	13.64	39,306,468	+0.46(+3.49%)
Apr 18, 2005	13.23	13.30	13.11	13.18	23,949,908	-0.10(-0.78%)
Apr 15, 2005	13.54	13.55	13.24	13.28	21,833,198	-0.25(-1.85%)
Apr 14, 2005	13.58	13.66	13.52	13.54	21,393,692	-0.01(-0.07%)
Apr 13, 2005	13.62	13.70	13.52	13.54	21,745,856	-0.07(-0.54%)
Apr 12, 2005	13.44	13.64	13.41	13.62	22,094,912	+0.15(+1.10%)
Apr 11, 2005	13.59	13.60	13.45	13.47	15,471,566	-0.07(-0.55%)
Apr 08, 2005	13.58	13.64	13.53	13.54	12,071,465	-0.01(-0.05%)
Apr 07, 2005	13.45	13.60	13.45	13.55	16,582,762	+0.13(+0.98%)
Apr 06, 2005	13.51	13.54	13.38	13.42	12,997,098	-0.05(-0.36%)
Apr 05, 2005	13.40	13.50	13.35	13.47	13,588,596	+0.13(+0.94%)
Apr 04, 2005	13.38	13.38	13.27	13.34	14,450,510	+0.03(+0.22%)

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.