Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.23	18.72	17.94	18.40	14,736,702	+2.20(+13.59%)
Apr 28, 2005	16.47	16.59	16.15	16.20	3,829,399	-0.19(-1.14%)
Apr 27, 2005	16.85	16.85	16.33	16.38	4,262,651	-0.46(-2.75%)
Apr 26, 2005	17.55	17.55	16.80	16.85	5,208,406	-0.74(-4.20%)
Apr 25, 2005	17.48	17.77	17.46	17.59	1,906,481	+0.13(+0.72%)
Apr 22, 2005	17.59	17.63	17.30	17.46	1,839,556	-0.13(-0.72%)
Apr 21, 2005	17.54	17.68	17.46	17.59	3,461,018	+0.21(+1.24%)
Apr 20, 2005	17.92	17.92	17.28	17.37	2,435,423	-0.57(-3.15%)
Apr 19, 2005	17.83	18.04	17.81	17.94	2,174,180	+0.22(+1.27%)
Apr 18, 2005	17.64	17.79	17.48	17.71	3,145,180	+0.11(+0.64%)
Apr 15, 2005	17.78	18.07	17.41	17.60	5,959,844	-0.83(-4.49%)
Apr 14, 2005	19.04	19.04	18.27	18.43	2,928,260	-0.57(-3.01%)
Apr 13, 2005	19.50	19.55	18.92	19.00	2,700,481	-0.48(-2.48%)
Apr 12, 2005	19.62	19.63	19.13	19.48	2,884,818	-0.23(-1.16%)
Apr 11, 2005	19.74	19.81	19.57	19.71	2,360,279	+0.03(+0.14%)
Apr 08, 2005	19.91	19.94	19.59	19.68	1,790,829	-0.30(-1.52%)
Apr 07, 2005	20.08	20.14	19.95	19.99	2,095,514	-0.13(-0.64%)
Apr 06, 2005	20.10	20.18	20.02	20.12	1,552,189	+0.07(+0.36%)
Apr 05, 2005	20.02	20.14	19.96	20.05	1,163,261	+0.03(+0.17%)
Apr 04, 2005	20.00	20.11	19.90	20.01	2,259,598	-0.13(-0.66%)

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.