Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.16	16.40	15.93	16.38	7,539,360	+0.28(+1.72%)
Apr 28, 2005	16.74	16.88	15.98	16.10	14,792,668	-1.55(-8.79%)
Apr 27, 2005	17.65	17.72	17.06	17.66	3,398,632	-0.10(-0.58%)
Apr 26, 2005	18.04	18.04	17.75	17.76	2,089,824	-0.28(-1.56%)
Apr 25, 2005	17.99	18.23	17.91	18.04	2,983,856	+0.19(+1.08%)
Apr 22, 2005	18.01	18.16	17.79	17.85	2,636,607	-0.14(-0.81%)
Apr 21, 2005	18.02	18.12	17.85	17.99	2,597,216	+0.01(+0.05%)
Apr 20, 2005	18.35	18.35	17.87	17.99	2,238,947	-0.36(-1.98%)
Apr 19, 2005	18.64	18.65	18.31	18.35	2,723,360	-0.31(-1.65%)
Apr 18, 2005	18.68	18.74	18.41	18.65	1,298,725	+0.02(+0.09%)
Apr 15, 2005	19.00	19.08	18.64	18.64	1,329,675	-0.30(-1.60%)
Apr 14, 2005	19.12	19.22	18.92	18.94	1,232,136	-0.05(-0.27%)
Apr 13, 2005	19.45	19.55	18.89	18.99	2,385,725	-0.49(-2.52%)
Apr 12, 2005	19.34	19.55	19.11	19.48	1,834,487	+0.17(+0.86%)
Apr 11, 2005	19.38	19.45	19.15	19.32	1,320,531	+0.04(+0.22%)
Apr 08, 2005	19.16	19.27	19.15	19.27	1,977,514	+0.05(+0.24%)
Apr 07, 2005	19.18	19.30	19.06	19.23	1,463,791	+0.04(+0.22%)
Apr 06, 2005	19.23	19.25	19.04	19.18	1,527,333	+0.03(+0.18%)
Apr 05, 2005	19.23	19.26	19.00	19.15	1,118,653	-0.05(-0.24%)
Apr 04, 2005	19.10	19.26	19.07	19.20	1,349,605	+0.04(+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.