Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.77	12.98	12.68	12.90	6,444,290	+0.26(+2.03%)
Apr 28, 2005	12.98	13.07	12.56	12.65	10,239,900	-0.33(-2.55%)
Apr 27, 2005	13.43	13.43	12.78	12.98	11,404,825	-0.46(-3.44%)
Apr 26, 2005	13.85	13.88	13.44	13.44	4,995,453	-0.41(-2.93%)
Apr 25, 2005	13.53	13.85	13.16	13.85	9,522,196	+0.35(+2.62%)
Apr 22, 2005	13.75	13.81	13.37	13.49	7,347,329	+0.05(+0.39%)
Apr 21, 2005	13.50	13.58	13.34	13.44	6,532,391	+0.03(+0.25%)
Apr 20, 2005	13.64	13.76	13.34	13.41	10,181,076	-0.07(-0.50%)
Apr 19, 2005	13.14	13.54	13.08	13.47	8,884,267	+0.37(+2.81%)
Apr 18, 2005	12.75	13.18	12.74	13.10	9,133,798	+0.38(+2.98%)
Apr 15, 2005	12.92	13.18	12.70	12.73	8,482,171	-0.24(-1.84%)
Apr 14, 2005	13.44	13.48	12.87	12.96	16,559,022	-0.63(-4.63%)
Apr 13, 2005	14.13	14.13	13.50	13.59	11,600,636	-0.74(-5.14%)
Apr 12, 2005	14.09	14.39	13.98	14.33	5,935,290	+0.12(+0.87%)
Apr 11, 2005	14.33	14.41	14.15	14.21	6,490,489	-0.10(-0.73%)
Apr 08, 2005	14.45	14.54	14.29	14.31	3,851,747	-0.18(-1.26%)
Apr 07, 2005	14.56	14.78	14.42	14.49	4,482,692	-0.01(-0.08%)
Apr 06, 2005	14.49	14.63	14.31	14.50	7,362,102	+0.01(+0.08%)
Apr 05, 2005	14.61	14.77	14.45	14.49	4,130,555	-0.09(-0.59%)
Apr 04, 2005	14.72	14.75	14.45	14.58	5,367,197	-0.32(-2.12%)

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.