Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.97	18.48	17.95	18.46	4,207,318	+0.56(+3.12%)
Apr 28, 2005	17.87	18.07	17.77	17.90	3,254,261	-0.06(-0.31%)
Apr 27, 2005	17.49	17.98	17.32	17.96	3,678,892	+0.34(+1.93%)
Apr 26, 2005	17.84	17.97	17.55	17.62	1,782,428	-0.21(-1.20%)
Apr 25, 2005	17.85	17.94	17.67	17.83	2,878,080	+0.01(+0.03%)
Apr 22, 2005	18.28	18.28	17.60	17.83	2,921,410	-0.50(-2.72%)
Apr 21, 2005	18.23	18.48	17.92	18.32	3,301,727	+0.14(+0.75%)
Apr 20, 2005	18.48	18.63	17.75	18.19	3,029,537	-0.32(-1.73%)
Apr 19, 2005	18.42	18.57	18.13	18.51	2,968,284	+0.07(+0.36%)
Apr 18, 2005	18.12	18.48	18.10	18.44	2,460,342	+0.32(+1.79%)
Apr 15, 2005	18.48	18.48	18.07	18.12	2,894,230	-0.56(-2.99%)
Apr 14, 2005	19.17	19.17	18.67	18.67	2,269,888	-0.48(-2.52%)
Apr 13, 2005	19.55	19.56	19.11	19.16	851,035	-0.49(-2.48%)
Apr 12, 2005	19.51	19.73	19.22	19.64	1,579,369	+0.06(+0.31%)
Apr 11, 2005	19.30	19.72	19.21	19.58	1,862,391	+0.44(+2.28%)
Apr 08, 2005	19.49	19.49	19.14	19.15	641,280	-0.21(-1.08%)
Apr 07, 2005	19.11	19.40	19.04	19.35	1,076,744	+0.28(+1.49%)
Apr 06, 2005	19.07	19.26	19.02	19.07	964,677	+0.06(+0.29%)
Apr 05, 2005	18.88	19.08	18.88	19.01	992,645	+0.10(+0.54%)
Apr 04, 2005	18.92	19.01	18.74	18.91	1,253,608	-0.01(-0.03%)

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.