Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	14.66	14.79	14.50	14.75	1,123,921	+0.14(+0.99%)
Apr 28, 2005	14.91	14.91	14.57	14.60	819,674	-0.31(-2.08%)
Apr 27, 2005	14.63	14.97	14.50	14.91	921,090	+0.29(+1.98%)
Apr 26, 2005	14.79	14.90	14.62	14.62	735,566	-0.20(-1.33%)
Apr 25, 2005	14.92	15.02	14.72	14.82	429,801	+0.00(+0.00%)
Apr 22, 2005	15.15	15.22	14.71	14.82	966,029	-0.32(-2.13%)
Apr 21, 2005	15.33	15.41	15.08	15.14	832,883	+0.03(+0.17%)
Apr 20, 2005	15.53	15.61	15.10	15.12	1,308,534	-0.43(-2.75%)
Apr 19, 2005	15.61	15.70	15.04	15.54	1,889,852	+0.90(+6.12%)
Apr 18, 2005	14.65	14.85	14.56	14.65	1,739,551	-0.03(-0.18%)
Apr 15, 2005	14.87	14.97	14.60	14.68	2,247,084	-0.23(-1.55%)
Apr 14, 2005	15.41	15.42	14.91	14.91	1,272,249	-0.50(-3.25%)
Apr 13, 2005	15.81	15.81	15.27	15.41	2,163,431	-0.53(-3.31%)
Apr 12, 2005	15.83	15.97	15.66	15.93	432,838	+0.10(+0.62%)
Apr 11, 2005	15.90	15.93	15.66	15.83	655,102	-0.13(-0.82%)
Apr 08, 2005	16.37	16.37	15.95	15.97	802,974	-0.39(-2.38%)
Apr 07, 2005	16.24	16.41	16.18	16.35	328,538	+0.12(+0.73%)
Apr 06, 2005	16.09	16.33	16.09	16.24	459,710	+0.15(+0.94%)
Apr 05, 2005	16.12	16.20	16.07	16.08	428,283	-0.04(-0.24%)
Apr 04, 2005	16.16	16.18	15.89	16.12	326,412	-0.03(-0.20%)

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.