Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.73	18.93	18.68	18.84	2,877,205	+0.11(+0.59%)
Apr 28, 2005	18.89	19.10	18.66	18.73	2,664,497	-0.34(-1.78%)
Apr 27, 2005	18.78	19.08	18.63	19.07	2,907,170	+0.30(+1.61%)
Apr 26, 2005	18.91	19.07	18.74	18.77	2,366,173	-0.28(-1.49%)
Apr 25, 2005	19.08	19.18	18.84	19.05	2,701,980	+0.12(+0.62%)
Apr 22, 2005	19.43	19.45	18.85	18.94	2,353,309	-0.41(-2.10%)
Apr 21, 2005	19.08	19.42	19.05	19.34	2,743,289	+0.50(+2.65%)
Apr 20, 2005	19.24	19.36	18.80	18.84	4,153,758	-0.41(-2.14%)
Apr 19, 2005	19.34	19.40	18.77	19.26	4,513,736	-0.10(-0.54%)
Apr 18, 2005	19.63	19.81	19.21	19.36	3,375,446	-0.29(-1.47%)
Apr 15, 2005	19.64	20.16	19.58	19.65	4,684,729	-0.09(-0.47%)
Apr 14, 2005	19.79	20.30	19.69	19.74	3,309,003	-0.06(-0.31%)
Apr 13, 2005	20.01	20.24	19.71	19.80	2,399,712	-0.13(-0.65%)
Apr 12, 2005	19.85	19.98	19.58	19.93	2,473,241	+0.15(+0.78%)
Apr 11, 2005	19.74	19.89	19.71	19.78	1,361,287	+0.07(+0.34%)
Apr 08, 2005	20.04	20.07	19.71	19.71	1,472,644	-0.30(-1.51%)
Apr 07, 2005	19.88	20.01	19.78	20.01	1,627,581	+0.27(+1.37%)
Apr 06, 2005	19.98	20.10	19.68	19.74	1,997,664	-0.14(-0.68%)
Apr 05, 2005	20.00	20.00	19.78	19.88	1,925,336	-0.01(-0.06%)
Apr 04, 2005	19.85	20.06	19.82	19.89	2,450,028	+0.04(+0.22%)

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.