Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	18.20	18.20	16.78	17.34	1,149,546	-0.82(-4.53%)
Apr 28, 2005	19.76	19.76	18.08	18.16	1,129,764	-1.76(-8.83%)
Apr 27, 2005	19.88	20.06	19.45	19.92	502,258	+0.04(+0.19%)
Apr 26, 2005	20.12	20.22	19.82	19.88	326,870	-0.14(-0.71%)
Apr 25, 2005	19.62	20.05	19.58	20.02	241,503	+0.40(+2.02%)
Apr 22, 2005	19.85	19.86	19.36	19.62	174,119	-0.23(-1.14%)
Apr 21, 2005	19.66	19.88	19.51	19.85	199,930	+0.34(+1.74%)
Apr 20, 2005	19.99	19.99	19.42	19.51	224,789	-0.55(-2.73%)
Apr 19, 2005	19.73	20.06	19.62	20.06	353,844	+0.35(+1.77%)
Apr 18, 2005	19.89	19.95	19.41	19.71	295,452	-0.09(-0.43%)
Apr 15, 2005	19.97	19.97	19.47	19.80	456,137	-0.18(-0.90%)
Apr 14, 2005	20.19	20.23	19.85	19.97	639,036	-0.19(-0.94%)
Apr 13, 2005	20.80	21.00	20.16	20.16	211,777	-0.63(-3.05%)
Apr 12, 2005	20.73	20.87	20.32	20.80	190,727	+0.07(+0.32%)
Apr 11, 2005	21.59	21.59	20.66	20.73	244,359	-0.62(-2.92%)
Apr 08, 2005	21.93	22.02	21.35	21.36	176,234	-0.67(-3.05%)
Apr 07, 2005	21.89	22.13	21.60	22.03	180,254	+0.16(+0.73%)
Apr 06, 2005	21.38	21.91	21.22	21.87	284,239	+0.54(+2.53%)
Apr 05, 2005	21.18	21.55	21.10	21.33	189,351	+0.21(+0.98%)
Apr 04, 2005	20.95	21.19	20.56	21.12	189,351	+0.18(+0.86%)

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.