Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.87	22.91	22.46	22.72	3,802,186	+0.36(+1.59%)
Apr 28, 2005	22.62	22.86	22.36	22.36	9,228,669	+1.06(+4.96%)
Apr 27, 2005	21.37	21.39	21.17	21.31	2,573,952	+0.28(+1.35%)
Apr 26, 2005	20.83	21.16	20.78	21.02	2,061,742	-0.05(-0.23%)
Apr 25, 2005	20.99	21.08	20.94	21.07	1,456,748	+0.05(+0.24%)
Apr 22, 2005	20.99	21.10	20.91	21.02	1,996,771	-0.15(-0.72%)
Apr 21, 2005	21.10	21.29	20.98	21.18	2,653,609	-0.00(-0.02%)
Apr 20, 2005	21.34	21.45	21.18	21.18	1,841,906	-0.47(-2.16%)
Apr 19, 2005	21.74	21.77	21.52	21.65	3,248,146	+0.36(+1.69%)
Apr 18, 2005	21.54	21.62	21.21	21.29	3,573,005	-0.20(-0.94%)
Apr 15, 2005	21.78	21.83	21.46	21.49	6,681,194	+0.14(+0.67%)
Apr 14, 2005	20.97	21.43	20.96	21.35	6,323,182	+0.40(+1.89%)
Apr 13, 2005	20.78	21.03	20.70	20.95	3,150,020	+0.05(+0.26%)
Apr 12, 2005	20.80	20.95	20.71	20.90	3,232,793	-0.11(-0.53%)
Apr 11, 2005	21.11	21.12	20.93	21.01	2,500,080	+0.32(+1.56%)
Apr 08, 2005	20.70	20.79	20.60	20.69	3,223,225	+0.01(+0.07%)
Apr 07, 2005	20.65	20.76	20.57	20.67	4,055,843	-0.08(-0.37%)
Apr 06, 2005	20.75	20.84	20.69	20.75	4,758,741	-0.01(-0.07%)
Apr 05, 2005	20.76	20.87	20.37	20.76	5,225,114	+0.45(+2.24%)
Apr 04, 2005	20.29	20.35	20.23	20.31	4,671,963	-0.06(-0.31%)

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.