Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.14	18.45	18.08	18.45	135,275,648	+0.62(+3.48%)
Apr 28, 2005	18.10	18.17	17.82	17.83	114,679,968	-0.39(-2.16%)
Apr 27, 2005	17.98	18.34	17.96	18.22	65,460,332	+0.17(+0.93%)
Apr 26, 2005	18.19	18.41	18.04	18.05	82,920,192	-0.17(-0.92%)
Apr 25, 2005	18.28	18.43	18.13	18.22	103,482,288	+0.01(+0.04%)
Apr 22, 2005	18.27	18.41	18.07	18.22	109,831,280	-0.22(-1.19%)
Apr 21, 2005	17.85	18.51	17.84	18.43	128,310,496	+0.70(+3.95%)
Apr 20, 2005	17.98	18.01	17.72	17.73	126,063,064	-0.23(-1.26%)
Apr 19, 2005	18.02	18.08	17.83	17.96	90,451,736	-0.01(-0.08%)
Apr 18, 2005	17.83	18.11	17.79	17.97	103,905,360	+0.14(+0.78%)
Apr 15, 2005	17.92	18.16	17.80	17.84	137,484,144	-0.28(-1.53%)
Apr 14, 2005	18.24	18.33	18.11	18.11	91,546,384	-0.15(-0.80%)
Apr 13, 2005	18.40	18.56	18.22	18.26	83,557,896	-0.20(-1.11%)
Apr 12, 2005	18.17	18.48	18.08	18.46	92,593,304	+0.26(+1.40%)
Apr 11, 2005	18.25	18.31	18.13	18.21	65,541,244	+0.02(+0.12%)
Apr 08, 2005	18.28	18.41	18.16	18.19	65,766,836	-0.12(-0.64%)
Apr 07, 2005	17.98	18.32	17.96	18.30	106,216,296	+0.31(+1.74%)
Apr 06, 2005	17.84	18.19	17.83	17.99	106,996,200	+0.15(+0.82%)
Apr 05, 2005	17.66	17.87	17.59	17.84	100,865,256	+0.18(+0.99%)
Apr 04, 2005	17.58	17.69	17.46	17.67	85,295,584	+0.08(+0.46%)

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.