Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.94	20.06	19.60	19.73	11,225,276	-0.20(-1.01%)
Apr 28, 2005	20.10	20.30	19.94	19.94	7,899,400	-0.37(-1.82%)
Apr 27, 2005	20.10	20.47	20.06	20.31	7,123,333	+0.11(+0.53%)
Apr 26, 2005	20.30	20.38	20.15	20.20	6,945,840	-0.19(-0.92%)
Apr 25, 2005	20.17	20.51	20.00	20.39	7,678,834	+0.15(+0.73%)
Apr 22, 2005	20.53	20.64	20.03	20.24	12,286,372	+0.14(+0.70%)
Apr 21, 2005	20.38	20.53	19.87	20.10	9,691,856	-0.06(-0.30%)
Apr 20, 2005	20.26	20.39	20.00	20.16	7,824,244	-0.16(-0.80%)
Apr 19, 2005	20.27	20.37	20.12	20.32	7,607,836	+0.05(+0.27%)
Apr 18, 2005	20.30	20.35	19.77	20.27	12,573,183	-0.13(-0.66%)
Apr 15, 2005	20.62	20.66	20.30	20.40	9,670,616	-0.31(-1.50%)
Apr 14, 2005	21.09	21.10	20.70	20.71	6,812,163	-0.31(-1.47%)
Apr 13, 2005	21.15	21.48	21.01	21.02	13,899,107	+0.22(+1.04%)
Apr 12, 2005	20.60	20.90	20.41	20.80	8,210,718	+0.07(+0.32%)
Apr 11, 2005	20.86	20.90	20.55	20.74	7,273,496	-0.23(-1.09%)
Apr 08, 2005	21.19	21.40	20.95	20.97	5,080,456	-0.22(-1.05%)
Apr 07, 2005	21.13	21.27	20.97	21.19	5,816,569	-0.01(-0.06%)
Apr 06, 2005	20.96	21.34	20.87	21.20	6,476,635	+0.19(+0.90%)
Apr 05, 2005	20.78	21.07	20.74	21.01	5,411,232	+0.15(+0.71%)
Apr 04, 2005	20.92	20.97	20.64	20.86	8,702,797	-0.01(-0.03%)

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.