Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.80	14.06	13.77	14.04	25,324,232	+0.24(+1.76%)
Apr 28, 2005	13.78	13.87	13.78	13.80	16,415,860	-0.04(-0.30%)
Apr 27, 2005	13.86	13.88	13.73	13.84	16,231,158	-0.05(-0.33%)
Apr 26, 2005	13.80	14.00	13.77	13.89	27,175,580	+0.09(+0.66%)
Apr 25, 2005	13.71	13.81	13.61	13.80	18,973,528	+0.18(+1.31%)
Apr 22, 2005	13.56	13.76	13.54	13.62	20,698,030	+0.05(+0.36%)
Apr 21, 2005	13.67	13.67	13.49	13.57	25,357,956	+0.03(+0.24%)
Apr 20, 2005	13.74	13.75	13.46	13.54	26,007,350	-0.17(-1.23%)
Apr 19, 2005	13.80	13.87	13.59	13.70	39,124,260	+0.46(+3.49%)
Apr 18, 2005	13.29	13.36	13.17	13.24	23,838,886	-0.10(-0.77%)
Apr 15, 2005	13.60	13.62	13.30	13.35	21,731,988	-0.25(-1.85%)
Apr 14, 2005	13.64	13.73	13.58	13.60	21,294,520	-0.01(-0.07%)
Apr 13, 2005	13.68	13.76	13.58	13.61	21,645,050	-0.07(-0.54%)
Apr 12, 2005	13.50	13.71	13.48	13.68	21,992,488	+0.15(+1.10%)
Apr 11, 2005	13.66	13.67	13.51	13.53	15,399,846	-0.07(-0.55%)
Apr 08, 2005	13.65	13.70	13.59	13.61	12,015,506	-0.01(-0.05%)
Apr 07, 2005	13.52	13.66	13.52	13.61	16,505,890	+0.13(+0.98%)
Apr 06, 2005	13.57	13.60	13.45	13.48	12,936,848	-0.05(-0.36%)
Apr 05, 2005	13.46	13.56	13.41	13.53	13,525,604	+0.13(+0.94%)
Apr 04, 2005	13.45	13.45	13.33	13.40	14,383,523	+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.