Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.80	14.06	13.76	14.04	25,333,468	+0.24(+1.76%)
Apr 28, 2005	13.77	13.87	13.77	13.79	16,421,847	-0.04(-0.30%)
Apr 27, 2005	13.86	13.88	13.73	13.84	16,237,078	-0.05(-0.33%)
Apr 26, 2005	13.79	13.99	13.76	13.88	27,185,492	+0.09(+0.66%)
Apr 25, 2005	13.71	13.81	13.61	13.79	18,980,448	+0.18(+1.31%)
Apr 22, 2005	13.55	13.75	13.53	13.61	20,705,578	+0.05(+0.36%)
Apr 21, 2005	13.67	13.67	13.49	13.56	25,367,204	+0.03(+0.24%)
Apr 20, 2005	13.74	13.75	13.45	13.53	26,016,836	-0.17(-1.23%)
Apr 19, 2005	13.80	13.87	13.59	13.70	39,138,528	+0.46(+3.49%)
Apr 18, 2005	13.29	13.35	13.16	13.24	23,847,580	-0.10(-0.78%)
Apr 15, 2005	13.60	13.61	13.30	13.34	21,739,912	-0.25(-1.85%)
Apr 14, 2005	13.64	13.72	13.58	13.59	21,302,286	-0.01(-0.07%)
Apr 13, 2005	13.68	13.75	13.57	13.60	21,652,944	-0.07(-0.54%)
Apr 12, 2005	13.50	13.70	13.47	13.68	22,000,508	+0.15(+1.10%)
Apr 11, 2005	13.65	13.66	13.51	13.53	15,405,463	-0.07(-0.55%)
Apr 08, 2005	13.64	13.70	13.59	13.60	12,019,888	-0.01(-0.05%)
Apr 07, 2005	13.51	13.65	13.51	13.61	16,511,910	+0.13(+0.98%)
Apr 06, 2005	13.57	13.60	13.44	13.48	12,941,567	-0.05(-0.36%)
Apr 05, 2005	13.45	13.55	13.41	13.53	13,530,537	+0.13(+0.94%)
Apr 04, 2005	13.44	13.44	13.33	13.40	14,388,769	+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.