Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	21.63	21.92	21.35	21.92	9,945,208	+0.42(+1.93%)
Apr 28, 2005	22.09	22.16	21.44	21.51	11,818,448	-0.78(-3.50%)
Apr 27, 2005	22.17	22.34	22.01	22.29	6,547,245	+0.03(+0.15%)
Apr 26, 2005	22.51	22.52	22.25	22.25	6,899,493	-0.33(-1.47%)
Apr 25, 2005	22.70	22.77	22.46	22.59	5,181,725	-0.08(-0.37%)
Apr 22, 2005	22.92	23.01	22.37	22.67	5,895,736	-0.31(-1.34%)
Apr 21, 2005	22.26	23.04	22.18	22.98	8,578,123	+0.87(+3.94%)
Apr 20, 2005	22.38	22.61	22.09	22.10	6,377,804	-0.44(-1.95%)
Apr 19, 2005	22.30	22.66	22.30	22.54	7,307,379	+0.17(+0.78%)
Apr 18, 2005	22.42	22.67	22.37	22.37	7,193,817	-0.36(-1.57%)
Apr 15, 2005	22.89	23.04	22.69	22.73	9,037,431	-0.22(-0.94%)
Apr 14, 2005	22.95	23.15	22.85	22.94	6,689,951	-0.06(-0.25%)
Apr 13, 2005	23.28	23.50	23.00	23.00	5,204,245	-0.37(-1.56%)
Apr 12, 2005	23.33	23.43	23.02	23.37	7,343,868	+0.01(+0.04%)
Apr 11, 2005	23.57	23.63	23.29	23.36	5,246,153	-0.22(-0.95%)
Apr 08, 2005	23.78	24.08	23.50	23.58	5,404,756	-0.25(-1.05%)
Apr 07, 2005	23.59	23.84	23.54	23.83	5,678,365	+0.24(+1.02%)
Apr 06, 2005	23.79	23.81	23.53	23.59	4,465,186	-0.11(-0.46%)
Apr 05, 2005	23.56	23.80	23.51	23.70	5,315,038	+0.09(+0.39%)
Apr 04, 2005	23.79	23.81	23.52	23.61	5,551,556	-0.12(-0.53%)

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.