Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.32	11.55	11.23	11.50	900,600	+0.18(+1.59%)
Apr 28, 2005	11.72	11.72	11.29	11.32	757,900	-0.41(-3.50%)
Apr 27, 2005	11.89	11.89	11.62	11.73	1,017,600	-0.15(-1.26%)
Apr 26, 2005	12.09	12.15	11.85	11.88	1,274,800	-0.39(-3.18%)
Apr 25, 2005	11.96	12.38	11.90	12.27	1,620,200	+0.37(+3.11%)
Apr 22, 2005	11.50	12.02	11.32	11.90	2,669,700	+0.40(+3.48%)
Apr 21, 2005	12.15	12.20	11.32	11.50	3,019,100	-0.40(-3.36%)
Apr 20, 2005	11.83	12.03	11.74	11.90	1,570,900	+0.26(+2.23%)
Apr 19, 2005	11.32	11.71	11.31	11.64	1,467,300	+0.57(+5.15%)
Apr 18, 2005	11.01	11.40	11.00	11.07	1,324,500	-0.01(-0.09%)
Apr 15, 2005	11.63	11.93	11.00	11.08	3,949,600	-1.14(-9.33%)
Apr 14, 2005	12.58	12.64	12.20	12.22	710,500	-0.43(-3.40%)
Apr 13, 2005	13.05	13.06	12.57	12.65	651,200	-0.44(-3.36%)
Apr 12, 2005	13.09	13.19	12.91	13.09	537,300	-0.05(-0.38%)
Apr 11, 2005	13.18	13.30	13.09	13.14	485,800	-0.02(-0.15%)
Apr 08, 2005	13.27	13.34	13.07	13.16	426,500	-0.01(-0.08%)
Apr 07, 2005	13.35	13.35	13.10	13.17	944,000	-0.23(-1.72%)
Apr 06, 2005	13.50	13.65	13.32	13.40	1,157,700	-0.18(-1.33%)
Apr 05, 2005	13.52	13.69	13.52	13.58	590,500	+0.03(+0.22%)
Apr 04, 2005	13.49	13.59	13.36	13.55	532,000	+0.00(+0.00%)

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.