Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.56	18.69	17.77	18.01	352,493	-0.56(-3.01%)
Apr 28, 2005	19.07	19.07	17.71	18.57	512,193	-0.67(-3.48%)
Apr 27, 2005	19.23	19.50	18.85	19.24	238,923	-0.11(-0.58%)
Apr 26, 2005	19.48	20.02	19.17	19.35	264,620	-0.11(-0.57%)
Apr 25, 2005	19.22	20.00	19.19	19.46	250,455	+0.85(+4.54%)
Apr 22, 2005	19.39	19.43	18.37	18.62	261,862	-0.93(-4.73%)
Apr 21, 2005	19.23	19.78	19.15	19.54	156,190	+0.64(+3.38%)
Apr 20, 2005	19.35	19.45	18.87	18.91	229,772	-0.44(-2.27%)
Apr 19, 2005	19.15	19.35	18.84	19.35	225,761	+0.29(+1.51%)
Apr 18, 2005	18.91	19.20	18.70	19.06	177,374	-0.02(-0.08%)
Apr 15, 2005	19.52	19.56	18.88	19.07	265,498	-0.45(-2.29%)
Apr 14, 2005	19.87	19.87	19.35	19.52	169,978	-0.29(-1.45%)
Apr 13, 2005	20.52	20.52	19.74	19.81	255,469	-0.86(-4.17%)
Apr 12, 2005	20.45	20.89	20.00	20.67	237,544	+0.11(+0.54%)
Apr 11, 2005	20.64	20.74	20.31	20.56	188,656	+0.00(+0.00%)
Apr 08, 2005	20.90	20.95	20.39	20.56	144,406	-0.49(-2.31%)
Apr 07, 2005	20.80	21.10	20.78	21.04	100,157	+0.18(+0.84%)
Apr 06, 2005	21.03	21.13	20.79	20.87	100,031	-0.11(-0.53%)
Apr 05, 2005	21.02	21.36	20.82	20.98	113,946	+0.00(+0.00%)
Apr 04, 2005	20.65	21.14	20.51	20.98	155,563	+0.33(+1.62%)

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.