Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.66	11.83	11.56	11.80	8,224,111	+0.23(+1.96%)
Apr 28, 2005	11.75	11.77	11.51	11.57	6,469,486	-0.15(-1.29%)
Apr 27, 2005	11.80	11.81	11.61	11.73	15,566,935	-0.18(-1.49%)
Apr 26, 2005	12.11	12.13	11.81	11.90	10,258,014	-0.25(-2.05%)
Apr 25, 2005	12.22	12.28	12.10	12.15	7,230,477	-0.03(-0.26%)
Apr 22, 2005	12.21	12.33	12.03	12.18	9,351,290	-0.08(-0.66%)
Apr 21, 2005	12.08	12.29	11.94	12.27	10,609,363	+0.34(+2.83%)
Apr 20, 2005	12.17	12.41	11.89	11.93	14,148,820	-0.11(-0.89%)
Apr 19, 2005	11.86	12.10	11.85	12.04	12,456,728	+0.16(+1.38%)
Apr 18, 2005	11.76	12.02	11.75	11.87	8,783,196	+0.08(+0.70%)
Apr 15, 2005	11.90	12.12	11.74	11.79	9,395,275	-0.20(-1.64%)
Apr 14, 2005	12.21	12.33	11.94	11.98	13,543,101	-0.21(-1.72%)
Apr 13, 2005	12.45	12.49	12.11	12.19	10,344,394	-0.28(-2.24%)
Apr 12, 2005	12.45	12.50	11.99	12.47	22,467,260	-0.06(-0.47%)
Apr 11, 2005	12.67	12.74	12.50	12.53	10,394,738	-0.11(-0.90%)
Apr 08, 2005	12.71	12.73	12.62	12.64	5,432,926	-0.06(-0.48%)
Apr 07, 2005	12.60	12.73	12.55	12.71	5,405,370	+0.11(+0.87%)
Apr 06, 2005	12.55	12.68	12.54	12.60	5,600,917	+0.06(+0.51%)
Apr 05, 2005	12.50	12.56	12.44	12.53	6,937,951	+0.06(+0.50%)
Apr 04, 2005	12.50	12.54	12.40	12.47	8,917,800	-0.03(-0.24%)

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.