Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.10	22.12	21.39	21.95	6,643,601	+0.08(+0.36%)
Apr 28, 2005	22.24	22.39	21.76	21.87	5,943,431	-0.37(-1.66%)
Apr 27, 2005	21.33	22.43	21.27	22.24	13,497,432	+0.98(+4.59%)
Apr 26, 2005	20.78	21.63	20.77	21.26	14,316,970	+1.28(+6.40%)
Apr 25, 2005	19.22	20.12	19.17	19.98	7,455,122	+0.79(+4.10%)
Apr 22, 2005	19.08	19.53	18.89	19.20	5,501,593	+0.12(+0.61%)
Apr 21, 2005	19.22	19.49	18.39	19.08	13,504,559	-0.14(-0.74%)
Apr 20, 2005	19.61	19.75	18.97	19.22	5,201,393	-0.41(-2.07%)
Apr 19, 2005	19.65	19.65	19.42	19.63	5,335,904	+0.24(+1.25%)
Apr 18, 2005	19.30	19.75	18.89	19.39	8,050,178	+0.19(+0.96%)
Apr 15, 2005	19.84	20.11	19.08	19.20	11,920,713	-0.89(-4.44%)
Apr 14, 2005	20.87	20.95	20.02	20.09	8,946,325	-0.76(-3.64%)
Apr 13, 2005	20.82	21.00	20.80	20.85	3,606,857	+0.03(+0.13%)
Apr 12, 2005	20.69	20.87	20.59	20.82	5,319,869	+0.03(+0.16%)
Apr 11, 2005	20.94	20.96	20.77	20.79	2,636,774	-0.13(-0.62%)
Apr 08, 2005	21.09	21.24	20.76	20.92	2,821,170	-0.17(-0.81%)
Apr 07, 2005	21.18	21.30	20.97	21.09	3,611,311	-0.20(-0.95%)
Apr 06, 2005	21.17	21.52	21.17	21.30	3,759,184	+0.10(+0.47%)
Apr 05, 2005	21.14	21.31	20.91	21.20	4,346,223	-0.01(-0.03%)
Apr 04, 2005	20.60	21.33	20.35	21.20	8,055,522	+0.60(+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.