Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.85	18.96	18.53	18.65	11,874,331	-0.19(-1.01%)
Apr 28, 2005	19.00	19.19	18.85	18.85	8,356,150	-0.35(-1.82%)
Apr 27, 2005	19.00	19.35	18.96	19.20	7,535,210	+0.10(+0.53%)
Apr 26, 2005	19.19	19.27	19.05	19.09	7,347,454	-0.18(-0.92%)
Apr 25, 2005	19.07	19.39	18.90	19.27	8,122,831	+0.14(+0.73%)
Apr 22, 2005	19.41	19.51	18.93	19.13	12,996,781	+0.13(+0.70%)
Apr 21, 2005	19.27	19.41	18.78	19.00	10,252,248	-0.06(-0.30%)
Apr 20, 2005	19.15	19.27	18.90	19.06	8,276,649	-0.15(-0.79%)
Apr 19, 2005	19.16	19.25	19.02	19.21	8,047,728	+0.05(+0.27%)
Apr 18, 2005	19.19	19.23	18.69	19.16	13,300,175	-0.13(-0.66%)
Apr 15, 2005	19.49	19.53	19.19	19.28	10,229,780	-0.29(-1.50%)
Apr 14, 2005	19.94	19.95	19.56	19.58	7,206,048	-0.29(-1.47%)
Apr 13, 2005	20.00	20.31	19.86	19.87	14,702,765	+0.20(+1.04%)
Apr 12, 2005	19.48	19.76	19.29	19.67	8,685,469	+0.06(+0.32%)
Apr 11, 2005	19.72	19.76	19.42	19.60	7,694,056	-0.22(-1.09%)
Apr 08, 2005	20.04	20.23	19.80	19.82	5,374,213	-0.21(-1.05%)
Apr 07, 2005	19.98	20.11	19.83	20.03	6,152,888	-0.01(-0.06%)
Apr 06, 2005	19.81	20.18	19.73	20.04	6,851,119	+0.18(+0.90%)
Apr 05, 2005	19.65	19.91	19.61	19.86	5,724,114	+0.14(+0.71%)
Apr 04, 2005	19.77	19.82	19.51	19.72	9,206,001	-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.