Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.06	12.22	11.72	12.04	1,238,342	+0.47(+4.04%)
Apr 28, 2005	11.80	11.81	11.52	11.57	625,474	-0.28(-2.36%)
Apr 27, 2005	11.87	11.91	11.69	11.85	564,445	-0.07(-0.59%)
Apr 26, 2005	11.97	12.06	11.78	11.92	947,953	-0.05(-0.41%)
Apr 25, 2005	12.01	12.01	11.87	11.97	693,236	+0.06(+0.47%)
Apr 22, 2005	11.85	11.92	11.70	11.92	1,205,679	+0.08(+0.71%)
Apr 21, 2005	11.97	11.99	11.69	11.83	1,009,985	+0.03(+0.30%)
Apr 20, 2005	12.08	12.14	11.76	11.80	988,639	-0.27(-2.20%)
Apr 19, 2005	11.70	12.08	11.66	12.06	1,185,336	+0.36(+3.04%)
Apr 18, 2005	11.72	11.73	11.52	11.71	955,833	-0.02(-0.18%)
Apr 15, 2005	12.05	12.05	11.66	11.73	1,186,625	-0.40(-3.28%)
Apr 14, 2005	12.18	12.21	12.01	12.12	1,629,443	-0.11(-0.91%)
Apr 13, 2005	12.33	12.42	12.13	12.24	1,513,975	-0.20(-1.63%)
Apr 12, 2005	12.16	12.44	12.01	12.44	1,411,974	+0.34(+2.77%)
Apr 11, 2005	12.28	12.29	12.10	12.10	1,819,263	-0.22(-1.76%)
Apr 08, 2005	12.40	12.50	12.29	12.32	1,120,582	-0.17(-1.34%)
Apr 07, 2005	12.53	12.56	12.22	12.49	1,913,098	-0.41(-3.19%)
Apr 06, 2005	12.84	12.93	12.79	12.90	614,873	+0.06(+0.49%)
Apr 05, 2005	12.82	12.91	12.79	12.84	922,166	+0.01(+0.05%)
Apr 04, 2005	12.65	12.86	12.63	12.83	1,203,243	+0.09(+0.71%)

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.