Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.78	14.01	13.75	13.98	41,407,552	+0.25(+1.80%)
Apr 28, 2005	13.82	13.92	13.68	13.73	42,699,520	-0.12(-0.85%)
Apr 27, 2005	13.82	13.89	13.75	13.85	31,993,352	+0.01(+0.04%)
Apr 26, 2005	13.87	13.94	13.80	13.85	42,164,504	-0.06(-0.44%)
Apr 25, 2005	13.98	14.00	13.84	13.91	46,936,708	-0.10(-0.70%)
Apr 22, 2005	14.02	14.05	13.89	14.01	37,405,712	-0.02(-0.11%)
Apr 21, 2005	13.89	14.02	13.82	14.02	39,695,420	+0.25(+1.83%)
Apr 20, 2005	14.00	14.10	13.66	13.77	60,899,036	-0.34(-2.41%)
Apr 19, 2005	14.22	14.33	14.00	14.11	44,553,716	-0.09(-0.65%)
Apr 18, 2005	14.19	14.28	13.99	14.20	59,721,728	-0.06(-0.40%)
Apr 15, 2005	14.41	14.53	14.22	14.26	120,464,320	+0.13(+0.95%)
Apr 14, 2005	14.14	14.26	14.02	14.12	91,133,616	+0.09(+0.62%)
Apr 13, 2005	13.84	14.10	13.76	14.04	72,555,528	+0.21(+1.49%)
Apr 12, 2005	13.58	13.84	13.55	13.83	40,494,740	+0.22(+1.59%)
Apr 11, 2005	13.69	13.77	13.52	13.62	36,042,420	-0.07(-0.53%)
Apr 08, 2005	13.65	13.84	13.63	13.69	42,683,392	-0.15(-1.11%)
Apr 07, 2005	13.40	13.85	13.26	13.84	125,276,560	+0.02(+0.15%)
Apr 06, 2005	13.94	13.98	13.79	13.82	73,989,752	-0.02(-0.15%)
Apr 05, 2005	13.75	13.92	13.69	13.84	104,260,088	+0.50(+3.74%)
Apr 04, 2005	13.46	13.46	13.28	13.34	45,965,204	-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.