Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.08	24.27	23.60	24.07	21,325,974	+0.03(+0.14%)
Apr 28, 2005	24.14	24.42	23.92	24.03	18,968,730	-0.35(-1.44%)
Apr 27, 2005	23.54	24.49	23.54	24.39	25,600,708	+0.59(+2.46%)
Apr 26, 2005	23.73	24.18	23.56	23.80	27,793,898	-0.12(-0.49%)
Apr 25, 2005	23.45	23.98	23.40	23.92	19,013,236	+0.52(+2.21%)
Apr 22, 2005	23.78	24.07	23.17	23.40	21,896,808	-0.54(-2.28%)
Apr 21, 2005	22.80	24.19	22.76	23.94	52,746,236	+1.03(+4.52%)
Apr 20, 2005	22.76	23.06	22.56	22.91	31,537,478	+0.28(+1.25%)
Apr 19, 2005	22.58	22.94	22.56	22.63	22,671,798	+0.19(+0.86%)
Apr 18, 2005	22.18	22.87	22.13	22.43	26,184,272	-0.12(-0.52%)
Apr 15, 2005	22.98	23.34	22.54	22.55	31,510,794	-0.61(-2.62%)
Apr 14, 2005	22.96	23.43	22.56	23.16	39,948,368	+0.46(+2.04%)
Apr 13, 2005	23.72	23.84	22.69	22.70	39,343,152	-1.17(-4.91%)
Apr 12, 2005	23.70	23.94	23.39	23.87	24,932,194	+0.08(+0.32%)
Apr 11, 2005	24.10	24.20	23.70	23.79	21,174,312	-0.28(-1.18%)
Apr 08, 2005	24.32	24.37	23.99	24.08	21,127,856	-0.19(-0.77%)
Apr 07, 2005	24.12	24.59	24.07	24.26	20,569,960	+0.03(+0.14%)
Apr 06, 2005	24.40	24.82	24.09	24.23	20,716,636	-0.37(-1.49%)
Apr 05, 2005	24.90	25.14	24.50	24.59	19,070,260	-0.30(-1.19%)
Apr 04, 2005	24.59	25.08	24.32	24.89	18,942,790	+0.37(+1.49%)

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.