Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.84	15.08	14.80	15.05	38,458,692	+0.27(+1.80%)
Apr 28, 2005	14.88	14.99	14.73	14.79	39,658,656	-0.13(-0.85%)
Apr 27, 2005	14.88	14.95	14.80	14.91	29,714,930	+0.01(+0.04%)
Apr 26, 2005	14.93	15.01	14.85	14.91	39,161,740	-0.07(-0.44%)
Apr 25, 2005	15.05	15.07	14.90	14.98	43,594,088	-0.11(-0.70%)
Apr 22, 2005	15.09	15.12	14.95	15.08	34,741,844	-0.02(-0.11%)
Apr 21, 2005	14.96	15.10	14.88	15.10	36,868,492	+0.27(+1.83%)
Apr 20, 2005	15.07	15.19	14.70	14.83	56,562,084	-0.37(-2.41%)
Apr 19, 2005	15.31	15.43	15.07	15.19	41,380,800	-0.10(-0.65%)
Apr 18, 2005	15.27	15.37	15.06	15.29	55,468,616	-0.06(-0.40%)
Apr 15, 2005	15.51	15.64	15.31	15.35	111,885,400	+0.14(+0.95%)
Apr 14, 2005	15.22	15.36	15.10	15.21	84,643,496	+0.09(+0.62%)
Apr 13, 2005	14.90	15.19	14.82	15.11	67,388,448	+0.22(+1.49%)
Apr 12, 2005	14.63	14.90	14.59	14.89	37,610,888	+0.23(+1.59%)
Apr 11, 2005	14.74	14.83	14.56	14.66	33,475,640	-0.08(-0.53%)
Apr 08, 2005	14.69	14.90	14.68	14.74	39,643,672	-0.17(-1.12%)
Apr 07, 2005	14.43	14.91	14.27	14.90	116,354,928	+0.02(+0.15%)
Apr 06, 2005	15.01	15.05	14.85	14.88	68,720,536	-0.02(-0.15%)
Apr 05, 2005	14.80	14.99	14.74	14.90	96,835,160	+0.54(+3.74%)
Apr 04, 2005	14.49	14.49	14.29	14.37	42,691,772	-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.