Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.41	12.69	12.02	12.36	29,451,212	-2.50(-16.83%)
Apr 28, 2005	14.82	15.08	14.68	14.86	5,316,199	+0.05(+0.32%)
Apr 27, 2005	14.51	14.92	14.33	14.81	4,407,487	+0.30(+2.08%)
Apr 26, 2005	14.53	14.72	14.33	14.51	4,496,699	-0.02(-0.14%)
Apr 25, 2005	14.15	14.68	14.11	14.53	6,298,697	+0.55(+3.93%)
Apr 22, 2005	13.78	14.19	13.78	13.98	4,362,226	+0.03(+0.20%)
Apr 21, 2005	13.73	14.15	13.71	13.96	6,631,241	+0.32(+2.32%)
Apr 20, 2005	14.08	14.10	13.61	13.64	5,548,471	-0.45(-3.17%)
Apr 19, 2005	13.74	14.09	13.74	14.09	7,797,694	+0.19(+1.33%)
Apr 18, 2005	14.18	14.33	13.67	13.90	9,084,939	-0.38(-2.65%)
Apr 15, 2005	14.90	14.90	14.23	14.28	6,156,947	-0.62(-4.15%)
Apr 14, 2005	14.81	14.98	14.75	14.90	3,841,215	+0.08(+0.56%)
Apr 13, 2005	14.99	15.02	14.77	14.81	4,655,040	-0.17(-1.15%)
Apr 12, 2005	14.60	15.07	14.56	14.99	5,528,096	+0.34(+2.30%)
Apr 11, 2005	14.90	14.91	14.64	14.65	5,942,722	-0.25(-1.71%)
Apr 08, 2005	15.05	15.16	14.77	14.90	6,334,207	+0.03(+0.18%)
Apr 07, 2005	14.57	15.05	14.57	14.88	8,081,775	+0.23(+1.55%)
Apr 06, 2005	15.46	15.91	14.40	14.65	19,508,934	-1.84(-11.17%)
Apr 05, 2005	16.91	16.92	16.39	16.49	6,230,733	-0.43(-2.52%)
Apr 04, 2005	17.11	17.16	16.91	16.92	4,675,123	-0.24(-1.40%)

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.