Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.78	14.01	13.75	13.98	41,411,832	+0.25(+1.80%)
Apr 28, 2005	13.82	13.92	13.68	13.73	42,703,932	-0.12(-0.85%)
Apr 27, 2005	13.82	13.89	13.75	13.85	31,996,658	+0.01(+0.04%)
Apr 26, 2005	13.87	13.94	13.79	13.85	42,168,860	-0.06(-0.44%)
Apr 25, 2005	13.98	13.99	13.84	13.91	46,941,560	-0.10(-0.70%)
Apr 22, 2005	14.02	14.05	13.89	14.01	37,409,576	-0.02(-0.11%)
Apr 21, 2005	13.89	14.02	13.81	14.02	39,699,520	+0.25(+1.83%)
Apr 20, 2005	13.99	14.10	13.66	13.77	60,905,332	-0.34(-2.41%)
Apr 19, 2005	14.22	14.33	14.00	14.11	44,558,320	-0.09(-0.65%)
Apr 18, 2005	14.19	14.28	13.98	14.20	59,727,900	-0.06(-0.40%)
Apr 15, 2005	14.41	14.52	14.22	14.26	120,476,768	+0.13(+0.95%)
Apr 14, 2005	14.14	14.26	14.02	14.12	91,143,032	+0.09(+0.62%)
Apr 13, 2005	13.84	14.10	13.76	14.04	72,563,024	+0.21(+1.49%)
Apr 12, 2005	13.58	13.84	13.55	13.83	40,498,924	+0.22(+1.59%)
Apr 11, 2005	13.69	13.77	13.52	13.61	36,046,144	-0.07(-0.53%)
Apr 08, 2005	13.64	13.84	13.63	13.69	42,687,804	-0.15(-1.11%)
Apr 07, 2005	13.40	13.85	13.25	13.84	125,289,504	+0.02(+0.15%)
Apr 06, 2005	13.94	13.97	13.79	13.82	73,997,400	-0.02(-0.15%)
Apr 05, 2005	13.75	13.92	13.69	13.84	104,270,864	+0.50(+3.74%)
Apr 04, 2005	13.45	13.45	13.27	13.34	45,969,956	-0.11(-0.84%)

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.