Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.96	27.29	26.52	26.94	171,324	-0.04(-0.16%)
Apr 28, 2005	27.06	27.39	26.63	26.98	92,912	-0.07(-0.26%)
Apr 27, 2005	27.03	27.37	26.79	27.05	92,912	-0.31(-1.13%)
Apr 26, 2005	27.68	28.16	27.26	27.36	123,766	-0.41(-1.46%)
Apr 25, 2005	27.64	27.96	27.48	27.77	112,167	+0.22(+0.78%)
Apr 22, 2005	27.93	27.93	26.96	27.55	180,024	-0.47(-1.66%)
Apr 21, 2005	27.35	28.06	27.03	28.02	146,385	+0.86(+3.17%)
Apr 20, 2005	27.17	27.72	26.90	27.16	230,018	-0.07(-0.25%)
Apr 19, 2005	26.38	27.50	26.38	27.23	122,026	+0.95(+3.61%)
Apr 18, 2005	26.34	26.78	25.60	26.28	185,592	-0.09(-0.36%)
Apr 15, 2005	27.03	27.54	26.27	26.37	168,772	-0.50(-1.86%)
Apr 14, 2005	28.02	28.26	26.87	26.87	209,023	-1.22(-4.36%)
Apr 13, 2005	28.54	28.54	28.06	28.10	169,816	-0.26(-0.91%)
Apr 12, 2005	27.65	28.36	27.00	28.35	204,267	+0.71(+2.56%)
Apr 11, 2005	28.15	28.36	27.59	27.65	81,892	-0.46(-1.63%)
Apr 08, 2005	28.47	28.47	28.04	28.10	85,836	-0.44(-1.54%)
Apr 07, 2005	28.30	28.63	28.02	28.54	89,432	+0.16(+0.55%)
Apr 06, 2005	28.47	28.74	28.39	28.39	109,151	-0.15(-0.51%)
Apr 05, 2005	28.59	28.75	28.38	28.54	210,994	+0.03(+0.12%)
Apr 04, 2005	27.89	28.71	27.77	28.50	134,670	+0.73(+2.64%)
Apr 01, 2005	28.11	28.35	27.71	27.77	225,842	-0.34(-1.23%)
Mar 31, 2005	28.39	28.46	28.02	28.11	136,410	-0.24(-0.85%)
Mar 30, 2005	28.36	28.51	28.09	28.35	133,278	+0.25(+0.89%)
Mar 29, 2005	27.85	28.57	27.77	28.10	150,213	+0.26(+0.93%)
Mar 28, 2005	28.26	28.49	27.76	27.85	78,296	-0.20(-0.71%)
Mar 24, 2005	28.10	28.55	27.93	28.04	103,467	+0.01(+0.03%)
Mar 23, 2005	28.21	28.34	27.85	28.04	99,755	-0.28(-1.00%)
Mar 22, 2005	28.66	29.16	28.23	28.32	108,223	-0.29(-1.02%)
Mar 21, 2005	28.45	28.71	28.19	28.61	99,987	+0.12(+0.42%)
Mar 18, 2005	29.11	29.12	28.42	28.49	266,672	-0.57(-1.96%)
Mar 17, 2005	28.84	29.31	28.29	29.06	201,715	+0.12(+0.42%)
Mar 16, 2005	29.50	29.55	28.77	28.94	88,504	-0.56(-1.90%)
Mar 15, 2005	29.76	30.06	29.29	29.50	109,963	-0.04(-0.15%)
Mar 14, 2005	29.14	30.02	29.14	29.54	107,295	+0.47(+1.60%)
Mar 11, 2005	28.82	29.11	28.71	29.08	99,059	+0.30(+1.05%)
Mar 10, 2005	29.05	29.41	28.73	28.78	148,125	-0.28(-0.95%)
Mar 09, 2005	29.65	29.65	28.93	29.05	151,953	-0.59(-2.01%)
Mar 08, 2005	29.54	29.97	29.53	29.65	224,102	+0.12(+0.41%)
Mar 07, 2005	28.98	29.60	28.95	29.53	224,566	+0.58(+2.00%)
Mar 04, 2005	28.94	28.97	28.47	28.95	123,650	+0.10(+0.36%)
Mar 03, 2005	28.71	28.96	28.71	28.85	134,438	+0.32(+1.12%)
Mar 02, 2005	28.02	28.70	27.89	28.53	231,990	+0.46(+1.63%)
Mar 01, 2005	28.67	28.67	27.81	28.07	269,804	-0.59(-2.08%)
Feb 28, 2005	27.97	28.94	27.90	28.66	349,725	+0.61(+2.18%)
Feb 25, 2005	27.59	28.08	26.21	28.05	1,099,865	+2.15(+8.29%)
Feb 24, 2005	27.41	27.41	25.00	25.91	1,065,066	-2.33(-8.24%)
Feb 23, 2005	28.78	28.83	28.13	28.23	162,393	-0.47(-1.62%)
Feb 22, 2005	28.73	28.87	28.54	28.70	217,490	-0.09(-0.33%)
Feb 18, 2005	28.98	29.10	28.54	28.79	236,513	-0.18(-0.63%)
Feb 17, 2005	29.14	29.23	28.88	28.98	254,029	-0.16(-0.56%)
Feb 16, 2005	28.88	29.23	28.64	29.14	302,863	+0.30(+1.05%)
Feb 15, 2005	29.48	29.49	28.59	28.84	377,215	-0.30(-1.04%)
Feb 14, 2005	28.55	29.16	28.45	29.14	93,028	+0.59(+2.05%)
Feb 11, 2005	28.57	28.62	28.22	28.55	239,993	+0.02(+0.06%)
Feb 10, 2005	28.36	28.63	28.19	28.54	135,366	+0.18(+0.64%)
Feb 09, 2005	28.75	29.04	28.15	28.35	157,057	-0.31(-1.08%)
Feb 08, 2005	27.76	28.66	27.73	28.66	321,770	+0.94(+3.39%)
Feb 07, 2005	27.73	27.90	27.65	27.73	117,502	-0.01(-0.03%)
Feb 04, 2005	28.36	28.45	27.56	27.73	239,529	-0.59(-2.10%)
Feb 03, 2005	28.45	28.45	28.04	28.33	98,363	-0.12(-0.42%)
Feb 02, 2005	28.28	28.60	28.23	28.45	146,501	+0.17(+0.61%)

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.