Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.22	18.51	18.08	18.47	1,324,263	+0.42(+2.35%)
Apr 28, 2005	18.07	18.16	17.97	18.04	2,253,155	-0.03(-0.16%)
Apr 27, 2005	18.44	18.44	18.03	18.07	1,400,999	-0.34(-1.86%)
Apr 26, 2005	18.66	18.95	18.36	18.42	1,903,611	-0.25(-1.32%)
Apr 25, 2005	18.40	18.82	18.29	18.66	2,370,745	+0.62(+3.42%)
Apr 22, 2005	19.33	19.33	17.82	18.04	4,527,679	-1.27(-6.59%)
Apr 21, 2005	19.06	19.41	18.95	19.32	1,221,321	+0.41(+2.16%)
Apr 20, 2005	19.79	19.93	18.83	18.91	2,208,807	+0.02(+0.12%)
Apr 19, 2005	18.57	18.92	18.43	18.89	1,822,978	+0.43(+2.34%)
Apr 18, 2005	18.57	18.58	18.33	18.45	2,868,117	-0.05(-0.28%)
Apr 15, 2005	18.39	18.57	18.21	18.51	2,548,675	+0.15(+0.81%)
Apr 14, 2005	19.09	19.29	18.32	18.36	2,955,066	-0.10(-0.52%)
Apr 13, 2005	18.87	18.92	18.36	18.45	1,125,368	-0.37(-1.98%)
Apr 12, 2005	18.98	18.98	18.68	18.83	1,880,093	-0.10(-0.55%)
Apr 11, 2005	19.35	19.36	18.89	18.93	1,015,169	-0.31(-1.62%)
Apr 08, 2005	19.68	19.68	19.22	19.24	1,028,877	-0.31(-1.60%)
Apr 07, 2005	19.61	19.64	19.35	19.56	797,729	-0.06(-0.30%)
Apr 06, 2005	19.48	19.78	19.33	19.61	1,258,547	+0.23(+1.19%)
Apr 05, 2005	19.17	19.46	18.99	19.38	3,797,547	+0.22(+1.13%)
Apr 04, 2005	19.51	19.52	19.02	19.17	1,760,219	-0.34(-1.75%)

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.