Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.79	11.83	11.47	11.67	1,766,965	-0.07(-0.57%)
Apr 28, 2005	11.99	11.99	11.68	11.73	2,022,261	-0.26(-2.18%)
Apr 27, 2005	12.01	12.11	11.93	11.99	2,349,402	-0.08(-0.62%)
Apr 26, 2005	12.30	12.46	12.07	12.07	2,441,805	-0.47(-3.76%)
Apr 25, 2005	12.47	12.58	12.34	12.54	1,518,447	+0.16(+1.27%)
Apr 22, 2005	12.55	12.60	12.34	12.38	2,323,420	-0.14(-1.11%)
Apr 21, 2005	12.56	12.66	12.41	12.52	2,829,042	-0.01(-0.05%)
Apr 20, 2005	12.88	12.88	12.46	12.53	2,828,138	-0.35(-2.75%)
Apr 19, 2005	12.64	12.94	12.61	12.88	2,172,050	+0.25(+2.02%)
Apr 18, 2005	12.36	12.71	12.27	12.63	2,160,979	+0.33(+2.72%)
Apr 15, 2005	12.59	12.59	12.28	12.29	2,059,087	-0.32(-2.54%)
Apr 14, 2005	12.83	12.88	12.56	12.61	1,728,332	-0.21(-1.66%)
Apr 13, 2005	13.17	13.18	12.64	12.83	3,110,771	-0.44(-3.29%)
Apr 12, 2005	12.78	13.31	12.71	13.26	2,589,109	+0.47(+3.70%)
Apr 11, 2005	12.82	12.88	12.70	12.79	2,820,683	-0.04(-0.28%)
Apr 08, 2005	12.64	13.17	12.64	12.82	5,574,040	+0.77(+6.39%)
Apr 07, 2005	11.75	12.06	11.72	12.05	1,118,784	+0.32(+2.70%)
Apr 06, 2005	11.88	11.88	11.71	11.74	1,887,609	-0.09(-0.77%)
Apr 05, 2005	11.77	11.92	11.77	11.83	788,254	+0.10(+0.83%)
Apr 04, 2005	11.74	11.77	11.63	11.73	850,836	-0.04(-0.32%)

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.