Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.65	14.79	14.49	14.74	1,124,243	+0.14(+0.99%)
Apr 28, 2005	14.91	14.91	14.57	14.60	819,909	-0.31(-2.08%)
Apr 27, 2005	14.62	14.97	14.50	14.91	921,354	+0.29(+1.98%)
Apr 26, 2005	14.79	14.89	14.62	14.62	735,777	-0.20(-1.33%)
Apr 25, 2005	14.91	15.01	14.72	14.82	429,924	+0.00(+0.00%)
Apr 22, 2005	15.15	15.21	14.70	14.82	966,305	-0.32(-2.13%)
Apr 21, 2005	15.33	15.41	15.07	15.14	833,121	+0.03(+0.17%)
Apr 20, 2005	15.52	15.61	15.09	15.11	1,308,909	-0.43(-2.75%)
Apr 19, 2005	15.61	15.70	15.03	15.54	1,890,393	+0.90(+6.11%)
Apr 18, 2005	14.64	14.85	14.56	14.64	1,740,048	-0.03(-0.18%)
Apr 15, 2005	14.86	14.97	14.59	14.67	2,247,727	-0.23(-1.55%)
Apr 14, 2005	15.41	15.42	14.90	14.90	1,272,613	-0.50(-3.25%)
Apr 13, 2005	15.80	15.80	15.26	15.40	2,164,050	-0.53(-3.31%)
Apr 12, 2005	15.83	15.97	15.65	15.93	432,962	+0.10(+0.62%)
Apr 11, 2005	15.90	15.92	15.66	15.83	655,289	-0.13(-0.83%)
Apr 08, 2005	16.36	16.36	15.95	15.96	803,204	-0.39(-2.38%)
Apr 07, 2005	16.24	16.40	16.18	16.35	328,632	+0.12(+0.73%)
Apr 06, 2005	16.09	16.32	16.09	16.23	459,841	+0.15(+0.94%)
Apr 05, 2005	16.12	16.20	16.07	16.08	428,406	-0.04(-0.25%)
Apr 04, 2005	16.15	16.17	15.88	16.12	326,505	-0.03(-0.20%)

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.