Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.64	17.75	17.49	17.68	1,020,302	+0.26(+1.51%)
Apr 28, 2005	17.91	17.91	17.41	17.42	824,741	-0.60(-3.33%)
Apr 27, 2005	18.24	18.24	17.87	18.02	901,340	-0.21(-1.15%)
Apr 26, 2005	18.02	18.39	17.95	18.23	1,354,009	+0.21(+1.17%)
Apr 25, 2005	17.47	18.02	17.45	18.02	458,130	+0.65(+3.76%)
Apr 22, 2005	17.54	17.60	17.27	17.36	1,162,977	-0.17(-0.98%)
Apr 21, 2005	17.27	17.56	17.25	17.54	482,242	+0.38(+2.23%)
Apr 20, 2005	17.68	17.68	17.15	17.15	220,872	-0.44(-2.52%)
Apr 19, 2005	17.08	17.60	17.08	17.60	440,545	+0.48(+2.81%)
Apr 18, 2005	17.18	17.26	16.95	17.11	1,446,195	-0.12(-0.70%)
Apr 15, 2005	17.66	17.66	17.18	17.24	922,122	-0.41(-2.34%)
Apr 14, 2005	18.05	18.05	17.64	17.65	294,541	-0.32(-1.80%)
Apr 13, 2005	18.21	18.26	17.93	17.97	408,041	-0.23(-1.24%)
Apr 12, 2005	17.99	18.20	17.77	18.20	325,313	+0.18(+1.00%)
Apr 11, 2005	18.13	18.14	17.97	18.02	234,194	-0.04(-0.21%)
Apr 08, 2005	17.96	18.14	17.93	18.05	629,846	+0.14(+0.80%)
Apr 07, 2005	17.46	17.99	17.46	17.91	1,112,754	+0.49(+2.80%)
Apr 06, 2005	17.64	17.75	17.39	17.42	1,626,703	-0.20(-1.15%)
Apr 05, 2005	17.95	18.14	17.55	17.63	772,520	-0.32(-1.76%)
Apr 04, 2005	18.17	18.24	17.93	17.94	307,463	-0.26(-1.44%)

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.