Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.75	14.00	13.71	13.98	25,432,904	+0.24(+1.76%)
Apr 28, 2005	13.72	13.81	13.72	13.74	16,486,304	-0.04(-0.30%)
Apr 27, 2005	13.80	13.82	13.67	13.78	16,300,810	-0.05(-0.33%)
Apr 26, 2005	13.74	13.94	13.71	13.83	27,292,196	+0.09(+0.66%)
Apr 25, 2005	13.66	13.75	13.55	13.74	19,054,948	+0.18(+1.31%)
Apr 22, 2005	13.50	13.70	13.48	13.56	20,786,850	+0.05(+0.36%)
Apr 21, 2005	13.61	13.61	13.43	13.51	25,466,772	+0.03(+0.24%)
Apr 20, 2005	13.68	13.69	13.40	13.48	26,118,954	-0.17(-1.23%)
Apr 19, 2005	13.74	13.81	13.54	13.65	39,292,152	+0.46(+3.49%)
Apr 18, 2005	13.23	13.30	13.11	13.19	23,941,184	-0.10(-0.78%)
Apr 15, 2005	13.54	13.56	13.24	13.29	21,825,244	-0.25(-1.85%)
Apr 14, 2005	13.58	13.67	13.52	13.54	21,385,900	-0.01(-0.07%)
Apr 13, 2005	13.62	13.70	13.52	13.55	21,737,934	-0.07(-0.54%)
Apr 12, 2005	13.44	13.65	13.42	13.62	22,086,862	+0.15(+1.10%)
Apr 11, 2005	13.60	13.61	13.46	13.48	15,465,930	-0.07(-0.55%)
Apr 08, 2005	13.59	13.65	13.53	13.55	12,067,067	-0.01(-0.05%)
Apr 07, 2005	13.46	13.60	13.46	13.56	16,576,721	+0.13(+0.98%)
Apr 06, 2005	13.51	13.54	13.39	13.42	12,992,363	-0.05(-0.36%)
Apr 05, 2005	13.40	13.50	13.36	13.47	13,583,646	+0.13(+0.94%)
Apr 04, 2005	13.39	13.39	13.28	13.35	14,445,246	+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.