Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.63	12.84	12.54	12.76	6,516,115	+0.25(+2.03%)
Apr 28, 2005	12.84	12.92	12.42	12.51	10,354,029	-0.33(-2.55%)
Apr 27, 2005	13.28	13.28	12.64	12.84	11,531,938	-0.46(-3.43%)
Apr 26, 2005	13.70	13.72	13.29	13.29	5,051,130	-0.40(-2.93%)
Apr 25, 2005	13.38	13.70	13.01	13.69	9,628,327	+0.35(+2.62%)
Apr 22, 2005	13.60	13.66	13.23	13.34	7,429,219	+0.05(+0.39%)
Apr 21, 2005	13.35	13.43	13.19	13.29	6,605,199	+0.03(+0.25%)
Apr 20, 2005	13.49	13.61	13.19	13.26	10,294,550	-0.07(-0.50%)
Apr 19, 2005	12.99	13.39	12.93	13.32	8,983,288	+0.36(+2.81%)
Apr 18, 2005	12.61	13.03	12.60	12.96	9,235,600	+0.38(+2.98%)
Apr 15, 2005	12.78	13.03	12.56	12.58	8,576,710	-0.24(-1.84%)
Apr 14, 2005	13.29	13.33	12.73	12.82	16,743,582	-0.62(-4.63%)
Apr 13, 2005	13.97	13.97	13.35	13.44	11,729,932	-0.73(-5.14%)
Apr 12, 2005	13.94	14.23	13.82	14.17	6,001,442	+0.12(+0.86%)
Apr 11, 2005	14.18	14.25	14.00	14.05	6,562,830	-0.10(-0.73%)
Apr 08, 2005	14.29	14.38	14.13	14.15	3,894,677	-0.18(-1.26%)
Apr 07, 2005	14.40	14.62	14.26	14.33	4,532,655	-0.01(-0.08%)
Apr 06, 2005	14.33	14.47	14.15	14.34	7,444,157	+0.01(+0.08%)
Apr 05, 2005	14.44	14.61	14.29	14.33	4,176,593	-0.08(-0.59%)
Apr 04, 2005	14.56	14.59	14.29	14.42	5,427,018	-0.31(-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.