Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.23	22.24	21.51	22.07	6,606,362	+0.08(+0.36%)
Apr 28, 2005	22.36	22.52	21.88	21.99	5,910,116	-0.37(-1.66%)
Apr 27, 2005	21.45	22.55	21.39	22.36	13,421,775	+0.98(+4.59%)
Apr 26, 2005	20.90	21.75	20.88	21.38	14,236,719	+1.29(+6.40%)
Apr 25, 2005	19.33	20.23	19.28	20.10	7,413,333	+0.79(+4.10%)
Apr 22, 2005	19.19	19.64	18.99	19.30	5,470,755	+0.12(+0.61%)
Apr 21, 2005	19.33	19.60	18.49	19.19	13,428,861	-0.14(-0.74%)
Apr 20, 2005	19.72	19.86	19.08	19.33	5,172,237	-0.41(-2.07%)
Apr 19, 2005	19.76	19.76	19.53	19.74	5,305,994	+0.24(+1.24%)
Apr 18, 2005	19.41	19.86	19.00	19.50	8,005,054	+0.19(+0.96%)
Apr 15, 2005	19.95	20.22	19.19	19.31	11,853,893	-0.90(-4.44%)
Apr 14, 2005	20.99	21.07	20.13	20.21	8,896,178	-0.76(-3.64%)
Apr 13, 2005	20.94	21.12	20.91	20.97	3,586,639	+0.03(+0.13%)
Apr 12, 2005	20.81	20.99	20.70	20.94	5,290,050	+0.03(+0.16%)
Apr 11, 2005	21.06	21.08	20.88	20.91	2,621,994	-0.13(-0.62%)
Apr 08, 2005	21.21	21.36	20.88	21.04	2,805,356	-0.17(-0.81%)
Apr 07, 2005	21.30	21.42	21.09	21.21	3,591,068	-0.20(-0.95%)
Apr 06, 2005	21.29	21.65	21.29	21.42	3,738,113	+0.10(+0.47%)
Apr 05, 2005	21.26	21.43	21.03	21.32	4,321,861	-0.01(-0.03%)
Apr 04, 2005	20.72	21.45	20.46	21.32	8,010,369	+0.61(+2.92%)

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.