Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.31	22.48	21.47	22.37	23,816,978	-0.61(-2.67%)
Apr 28, 2005	23.19	23.62	22.95	22.98	10,923,783	-0.28(-1.19%)
Apr 27, 2005	23.34	23.68	23.11	23.26	9,468,518	-0.24(-1.00%)
Apr 26, 2005	23.59	24.30	23.34	23.49	11,033,808	-0.19(-0.80%)
Apr 25, 2005	23.73	23.91	23.46	23.68	6,022,591	+0.12(+0.51%)
Apr 22, 2005	23.95	24.05	23.44	23.56	6,543,518	-0.52(-2.15%)
Apr 21, 2005	23.79	24.15	23.57	24.08	9,380,843	+0.69(+2.97%)
Apr 20, 2005	24.18	24.32	23.37	23.38	12,248,715	-0.18(-0.76%)
Apr 19, 2005	23.87	23.92	23.37	23.56	8,491,125	-0.02(-0.07%)
Apr 18, 2005	23.28	23.72	23.20	23.58	10,486,818	+0.40(+1.73%)
Apr 15, 2005	23.38	23.56	23.01	23.18	17,269,970	-0.59(-2.46%)
Apr 14, 2005	24.63	24.63	23.73	23.76	18,172,866	-0.69(-2.84%)
Apr 13, 2005	25.91	26.13	24.34	24.46	22,325,168	-1.60(-6.15%)
Apr 12, 2005	25.89	26.10	25.39	26.06	9,164,012	+0.20(+0.78%)
Apr 11, 2005	25.85	25.99	25.70	25.86	5,092,102	+0.06(+0.22%)
Apr 08, 2005	26.01	26.31	25.80	25.80	6,230,942	-0.26(-1.01%)
Apr 07, 2005	25.52	26.08	25.42	26.06	8,166,977	+0.59(+2.32%)
Apr 06, 2005	25.69	26.07	25.47	25.47	8,714,432	-0.02(-0.07%)
Apr 05, 2005	25.73	25.94	25.37	25.49	9,079,905	-0.13(-0.49%)
Apr 04, 2005	26.03	26.09	25.38	25.62	11,975,826	-0.37(-1.41%)

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.