Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.11	14.45	14.00	14.20	218,963	+0.13(+0.92%)
Apr 28, 2005	14.47	14.61	14.07	14.07	270,824	-0.39(-2.70%)
Apr 27, 2005	15.77	15.88	14.33	14.46	1,291,845	-2.51(-14.79%)
Apr 26, 2005	16.77	17.14	16.77	16.97	73,987	-0.01(-0.06%)
Apr 25, 2005	16.48	17.04	16.29	16.98	134,974	+0.66(+4.04%)
Apr 22, 2005	16.63	16.63	16.10	16.32	97,524	-0.41(-2.45%)
Apr 21, 2005	16.35	16.96	16.35	16.73	130,858	+0.40(+2.45%)
Apr 20, 2005	16.40	16.60	16.02	16.33	156,739	-0.18(-1.09%)
Apr 19, 2005	15.87	16.55	15.71	16.51	109,181	+0.52(+3.25%)
Apr 18, 2005	15.76	16.26	15.70	15.99	99,900	+0.24(+1.52%)
Apr 15, 2005	16.25	16.40	15.63	15.75	172,538	-0.53(-3.26%)
Apr 14, 2005	16.78	16.88	16.21	16.28	149,924	-0.53(-3.15%)
Apr 13, 2005	17.20	17.27	16.81	16.81	106,858	-0.45(-2.61%)
Apr 12, 2005	17.04	17.31	17.02	17.26	70,684	+0.16(+0.94%)
Apr 11, 2005	17.33	17.43	17.10	17.10	315,102	-0.34(-1.95%)
Apr 08, 2005	17.38	17.50	17.37	17.44	198,726	-0.06(-0.34%)
Apr 07, 2005	17.76	17.78	17.34	17.50	219,236	-0.18(-1.02%)
Apr 06, 2005	17.50	17.77	17.45	17.68	66,067	+0.18(+1.03%)
Apr 05, 2005	17.50	17.68	17.45	17.50	69,713	-0.14(-0.79%)
Apr 04, 2005	17.55	17.69	17.44	17.64	149,456	+0.10(+0.57%)

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.