Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.62	14.86	14.58	14.83	39,034,644	+0.26(+1.80%)
Apr 28, 2005	14.66	14.77	14.51	14.57	40,252,576	-0.13(-0.85%)
Apr 27, 2005	14.66	14.73	14.58	14.69	30,159,938	+0.01(+0.04%)
Apr 26, 2005	14.71	14.79	14.63	14.69	39,748,220	-0.07(-0.44%)
Apr 25, 2005	14.83	14.85	14.68	14.75	44,246,948	-0.10(-0.70%)
Apr 22, 2005	14.87	14.90	14.73	14.86	35,262,136	-0.02(-0.11%)
Apr 21, 2005	14.74	14.87	14.66	14.87	37,420,628	+0.27(+1.83%)
Apr 20, 2005	14.85	14.96	14.49	14.61	57,409,148	-0.36(-2.41%)
Apr 19, 2005	15.09	15.20	14.85	14.97	42,000,516	-0.10(-0.65%)
Apr 18, 2005	15.05	15.15	14.84	15.07	56,299,308	-0.06(-0.40%)
Apr 15, 2005	15.28	15.41	15.08	15.13	113,560,976	+0.14(+0.95%)
Apr 14, 2005	15.00	15.13	14.87	14.98	85,911,104	+0.09(+0.62%)
Apr 13, 2005	14.68	14.96	14.60	14.89	68,397,648	+0.22(+1.49%)
Apr 12, 2005	14.41	14.68	14.38	14.67	38,174,144	+0.23(+1.59%)
Apr 11, 2005	14.52	14.61	14.34	14.44	33,976,968	-0.08(-0.53%)
Apr 08, 2005	14.48	14.68	14.46	14.52	40,237,372	-0.16(-1.12%)
Apr 07, 2005	14.22	14.69	14.06	14.68	118,097,448	+0.02(+0.15%)
Apr 06, 2005	14.79	14.83	14.63	14.66	69,749,688	-0.02(-0.15%)
Apr 05, 2005	14.58	14.77	14.52	14.68	98,285,352	+0.53(+3.74%)
Apr 04, 2005	14.27	14.27	14.08	14.15	43,331,116	-0.12(-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.