Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	13.30	13.35	13.10	13.25	4,655,800	-0.03(-0.23%)
Apr 28, 2005	13.53	13.53	13.23	13.28	2,117,500	-0.27(-1.99%)
Apr 27, 2005	13.39	13.68	13.28	13.55	3,882,300	+0.16(+1.19%)
Apr 26, 2005	13.50	13.63	13.37	13.39	2,730,000	-0.20(-1.47%)
Apr 25, 2005	13.47	13.60	13.30	13.59	2,641,500	+0.08(+0.59%)
Apr 22, 2005	13.48	13.63	13.28	13.51	2,984,900	-0.07(-0.52%)
Apr 21, 2005	13.60	13.75	13.22	13.58	6,947,900	-0.14(-1.02%)
Apr 20, 2005	13.51	13.96	13.40	13.72	4,322,600	+0.07(+0.51%)
Apr 19, 2005	13.59	13.80	13.51	13.65	3,007,600	+0.06(+0.44%)
Apr 18, 2005	13.28	13.60	13.24	13.59	4,092,600	+0.20(+1.49%)
Apr 15, 2005	13.80	13.81	13.05	13.39	6,068,900	-0.56(-4.01%)
Apr 14, 2005	14.13	14.22	13.80	13.95	3,465,300	-0.30(-2.11%)
Apr 13, 2005	14.44	14.60	14.20	14.25	3,760,300	-0.30(-2.06%)
Apr 12, 2005	14.80	14.93	14.44	14.55	4,644,400	-0.34(-2.28%)
Apr 11, 2005	14.95	15.09	14.80	14.89	1,739,100	-0.05(-0.33%)
Apr 08, 2005	15.11	15.15	14.90	14.94	1,415,400	-0.15(-0.99%)
Apr 07, 2005	15.06	15.19	15.01	15.09	2,517,700	+0.09(+0.60%)
Apr 06, 2005	15.21	15.25	14.96	15.00	1,551,000	-0.09(-0.60%)
Apr 05, 2005	15.25	15.25	14.98	15.09	2,820,200	-0.16(-1.05%)
Apr 04, 2005	14.97	15.29	14.91	15.25	2,870,400	+0.28(+1.87%)

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.