Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.14	15.49	15.00	15.47	5,745,845	+0.51(+3.40%)
Apr 28, 2005	15.72	15.85	14.90	14.96	9,589,649	-0.45(-2.92%)
Apr 27, 2005	15.56	15.59	15.30	15.41	4,247,953	-0.14(-0.88%)
Apr 26, 2005	15.40	15.89	15.34	15.55	5,037,083	+0.12(+0.79%)
Apr 25, 2005	14.97	15.54	14.94	15.43	4,118,163	+0.48(+3.25%)
Apr 22, 2005	15.22	15.31	14.87	14.94	3,941,030	-0.28(-1.85%)
Apr 21, 2005	14.78	15.23	14.75	15.22	4,633,396	+0.58(+3.93%)
Apr 20, 2005	15.03	15.20	14.65	14.65	4,660,185	-0.60(-3.91%)
Apr 19, 2005	15.03	15.46	14.93	15.24	3,769,440	+0.09(+0.57%)
Apr 18, 2005	14.92	15.18	14.77	15.16	3,966,434	+0.45(+3.09%)
Apr 15, 2005	15.33	15.43	14.69	14.70	5,511,900	-0.57(-3.74%)
Apr 14, 2005	16.11	16.16	15.27	15.27	5,388,346	-0.86(-5.32%)
Apr 13, 2005	16.49	16.53	16.07	16.13	3,735,261	-0.36(-2.21%)
Apr 12, 2005	15.91	16.52	15.87	16.49	5,611,898	+0.52(+3.23%)
Apr 11, 2005	15.80	16.00	15.67	15.98	3,163,448	+0.19(+1.19%)
Apr 08, 2005	16.00	16.00	15.73	15.79	3,820,017	-0.09(-0.57%)
Apr 07, 2005	15.79	16.04	15.74	15.88	3,513,094	+0.12(+0.78%)
Apr 06, 2005	16.08	16.08	15.70	15.76	4,372,431	-0.31(-1.90%)
Apr 05, 2005	16.16	16.35	16.04	16.06	2,817,958	-0.08(-0.47%)
Apr 04, 2005	16.07	16.26	15.82	16.14	2,803,639	+0.06(+0.39%)

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.