Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.87	14.30	13.75	14.22	10,197,128	+0.41(+2.94%)
Apr 28, 2005	13.86	13.93	13.62	13.82	9,417,262	-0.05(-0.35%)
Apr 27, 2005	13.26	13.90	13.26	13.87	23,581,448	+1.22(+9.63%)
Apr 26, 2005	12.72	12.91	12.64	12.65	6,146,339	-0.07(-0.55%)
Apr 25, 2005	12.92	13.00	12.70	12.72	5,325,322	-0.09(-0.71%)
Apr 22, 2005	13.21	13.22	12.73	12.81	5,758,264	+0.14(+1.08%)
Apr 21, 2005	12.71	12.78	12.57	12.67	5,154,717	-0.00(-0.03%)
Apr 20, 2005	12.69	12.73	12.58	12.68	5,110,709	-0.02(-0.14%)
Apr 19, 2005	12.71	12.78	12.63	12.70	3,528,115	-0.04(-0.33%)
Apr 18, 2005	12.50	12.79	12.42	12.74	7,014,508	+0.24(+1.96%)
Apr 15, 2005	12.61	12.69	12.49	12.49	3,935,623	-0.19(-1.46%)
Apr 14, 2005	12.90	12.92	12.55	12.68	7,418,873	-0.24(-1.87%)
Apr 13, 2005	13.06	13.10	12.87	12.92	2,910,280	-0.13(-1.02%)
Apr 12, 2005	12.88	13.10	12.77	13.05	3,647,567	+0.12(+0.92%)
Apr 11, 2005	12.96	13.02	12.83	12.93	2,972,293	-0.04(-0.32%)
Apr 08, 2005	13.07	13.10	12.95	12.98	2,517,061	-0.06(-0.46%)
Apr 07, 2005	12.96	13.06	12.90	13.04	3,486,107	+0.09(+0.70%)
Apr 06, 2005	13.02	13.05	12.82	12.94	3,623,276	-0.02(-0.16%)
Apr 05, 2005	12.99	12.99	12.85	12.96	3,472,676	+0.01(+0.11%)
Apr 04, 2005	13.03	13.07	12.87	12.95	4,810,936	-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.