Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.77	17.00	16.61	16.86	248,509	+0.14(+0.85%)
Apr 28, 2005	16.87	17.02	16.67	16.72	1,311,546	-0.15(-0.90%)
Apr 27, 2005	17.26	17.26	16.76	16.87	698,743	-0.38(-2.22%)
Apr 26, 2005	17.56	17.74	17.20	17.26	354,981	-0.37(-2.07%)
Apr 25, 2005	17.67	17.88	17.44	17.62	266,348	+0.14(+0.82%)
Apr 22, 2005	17.71	17.72	17.23	17.48	540,662	-0.32(-1.80%)
Apr 21, 2005	17.51	17.98	17.38	17.80	397,054	+0.60(+3.47%)
Apr 20, 2005	17.69	17.73	17.09	17.20	583,744	-0.27(-1.53%)
Apr 19, 2005	16.66	17.52	16.66	17.47	534,828	+0.89(+5.38%)
Apr 18, 2005	16.55	16.82	16.44	16.58	345,781	-0.05(-0.32%)
Apr 15, 2005	16.83	17.18	16.49	16.63	665,197	-0.18(-1.06%)
Apr 14, 2005	17.69	17.69	16.71	16.81	929,302	-0.93(-5.23%)
Apr 13, 2005	18.41	18.41	17.53	17.74	689,207	-0.70(-3.82%)
Apr 12, 2005	18.09	18.52	17.90	18.44	488,828	+0.22(+1.22%)
Apr 11, 2005	18.43	18.48	17.83	18.22	574,881	-0.21(-1.16%)
Apr 08, 2005	18.49	18.72	17.98	18.43	1,123,285	-0.03(-0.14%)
Apr 07, 2005	18.06	18.47	17.84	18.46	1,412,521	+0.41(+2.27%)
Apr 06, 2005	17.80	18.14	17.80	18.05	1,115,431	+0.25(+1.40%)
Apr 05, 2005	17.95	18.00	17.80	17.80	563,550	-0.15(-0.84%)
Apr 04, 2005	17.88	18.00	17.66	17.95	1,268,015	+0.16(+0.90%)

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.