Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.37	13.40	13.14	13.34	4,024,373	+0.06(+0.48%)
Apr 28, 2005	13.56	13.62	13.28	13.28	2,925,572	-0.37(-2.73%)
Apr 27, 2005	13.68	13.79	13.47	13.65	2,704,537	-0.07(-0.52%)
Apr 26, 2005	13.68	13.94	13.63	13.72	3,099,165	+0.01(+0.09%)
Apr 25, 2005	13.62	13.82	13.49	13.71	3,414,153	+0.14(+1.04%)
Apr 22, 2005	13.64	13.71	13.44	13.56	3,296,869	-0.13(-0.99%)
Apr 21, 2005	13.29	13.74	13.29	13.70	3,444,329	+0.51(+3.90%)
Apr 20, 2005	13.40	13.50	13.15	13.19	3,033,523	-0.17(-1.25%)
Apr 19, 2005	13.29	13.45	13.28	13.35	4,014,262	+0.06(+0.48%)
Apr 18, 2005	13.10	13.37	13.10	13.29	3,812,981	+0.17(+1.32%)
Apr 15, 2005	13.16	13.20	12.93	13.11	5,316,055	-0.17(-1.31%)
Apr 14, 2005	13.38	13.51	13.26	13.29	3,255,181	-0.09(-0.67%)
Apr 13, 2005	13.66	13.79	13.34	13.38	3,647,010	-0.35(-2.58%)
Apr 12, 2005	13.50	13.80	13.37	13.73	4,087,526	+0.14(+1.04%)
Apr 11, 2005	13.72	13.74	13.51	13.59	4,651,237	-0.15(-1.08%)
Apr 08, 2005	13.85	13.98	13.74	13.74	2,979,548	-0.13(-0.97%)
Apr 07, 2005	13.89	13.91	13.74	13.87	4,534,264	-0.05(-0.37%)
Apr 06, 2005	13.73	13.98	13.73	13.92	3,332,023	+0.19(+1.40%)
Apr 05, 2005	13.79	13.81	13.55	13.73	6,500,097	-0.03(-0.23%)
Apr 04, 2005	14.10	14.10	13.68	13.76	7,596,253	-0.42(-2.99%)

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.