Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.89	24.40	23.67	24.30	86,210	+0.55(+2.32%)
Apr 28, 2005	24.69	24.69	23.74	23.74	28,369	-0.98(-3.96%)
Apr 27, 2005	25.27	25.34	23.67	24.72	183,576	-0.84(-3.27%)
Apr 26, 2005	26.58	26.61	25.41	25.56	98,329	-1.17(-4.37%)
Apr 25, 2005	27.45	27.47	26.73	26.73	16,663	-0.79(-2.88%)
Apr 22, 2005	27.34	27.63	27.32	27.52	68,996	+0.12(+0.45%)
Apr 21, 2005	26.98	27.48	26.97	27.40	17,490	+0.52(+1.95%)
Apr 20, 2005	27.17	27.23	26.83	26.87	54,122	-0.30(-1.10%)
Apr 19, 2005	27.41	27.41	27.08	27.17	11,981	-0.20(-0.74%)
Apr 18, 2005	27.23	27.38	27.10	27.38	21,208	+0.20(+0.75%)
Apr 15, 2005	27.88	27.88	26.92	27.17	38,560	-0.78(-2.81%)
Apr 14, 2005	28.21	28.25	27.96	27.96	50,128	-0.91(-3.17%)
Apr 13, 2005	29.26	29.52	28.86	28.87	41,177	-0.36(-1.22%)
Apr 12, 2005	28.97	29.37	28.86	29.23	34,566	+0.25(+0.85%)
Apr 11, 2005	29.12	29.12	28.90	28.98	166,774	-0.20(-0.70%)
Apr 08, 2005	29.41	29.52	29.05	29.18	24,100	-0.15(-0.50%)
Apr 07, 2005	29.30	29.59	29.26	29.33	36,357	-0.08(-0.27%)
Apr 06, 2005	29.08	30.06	28.94	29.41	93,922	+0.33(+1.12%)
Apr 05, 2005	28.98	29.08	28.98	29.08	7,298	+0.07(+0.25%)
Apr 04, 2005	28.97	29.08	28.91	29.01	9,364	-0.07(-0.25%)
Apr 01, 2005	29.05	29.12	28.93	29.08	53,020	+0.03(+0.10%)
Mar 31, 2005	29.05	29.13	28.90	29.05	37,183	-0.05(-0.17%)
Mar 30, 2005	28.86	29.14	28.86	29.10	26,579	+0.17(+0.58%)
Mar 29, 2005	29.01	29.01	28.77	28.94	32,776	-0.11(-0.37%)
Mar 28, 2005	29.15	29.42	29.04	29.05	17,765	-0.18(-0.62%)
Mar 24, 2005	29.05	29.47	29.05	29.23	22,585	+0.20(+0.70%)
Mar 23, 2005	29.05	29.55	29.02	29.02	49,715	-0.08(-0.27%)
Mar 22, 2005	28.81	29.23	28.81	29.10	50,266	+0.30(+1.03%)
Mar 21, 2005	28.62	28.82	28.53	28.81	24,375	+0.20(+0.69%)
Mar 18, 2005	28.86	28.86	28.43	28.61	49,578	-0.22(-0.76%)
Mar 17, 2005	29.19	29.19	28.75	28.83	35,944	-0.33(-1.15%)
Mar 16, 2005	29.59	29.59	29.16	29.16	22,310	-0.54(-1.81%)
Mar 15, 2005	29.93	29.93	29.70	29.70	6,472	-0.27(-0.90%)
Mar 14, 2005	30.28	30.33	29.77	29.97	18,591	-0.38(-1.27%)
Mar 11, 2005	30.75	30.79	30.32	30.35	13,358	-0.47(-1.53%)
Mar 10, 2005	31.16	31.16	30.35	30.82	47,787	-0.26(-0.84%)
Mar 09, 2005	31.04	31.15	31.00	31.09	22,310	+0.00(+0.00%)
Mar 08, 2005	31.08	31.27	30.98	31.09	36,081	-0.06(-0.19%)
Mar 07, 2005	30.35	31.15	30.34	31.14	28,645	+0.90(+2.98%)
Mar 04, 2005	30.50	30.53	29.98	30.24	30,986	-0.25(-0.81%)
Mar 03, 2005	30.57	30.57	30.24	30.49	19,142	-0.12(-0.38%)
Mar 02, 2005	30.55	30.61	30.35	30.61	20,106	-0.01(-0.05%)
Mar 01, 2005	29.95	30.64	29.95	30.62	45,721	+0.67(+2.23%)
Feb 28, 2005	30.24	30.29	29.63	29.95	66,654	-0.33(-1.08%)
Feb 25, 2005	29.99	30.32	29.91	30.28	38,836	+0.36(+1.19%)
Feb 24, 2005	29.73	29.99	29.69	29.92	15,837	+0.20(+0.66%)
Feb 23, 2005	29.76	29.79	29.63	29.73	24,375	-0.02(-0.07%)
Feb 22, 2005	30.32	30.36	29.70	29.75	53,296	-0.57(-1.87%)
Feb 18, 2005	29.63	30.40	29.58	30.32	86,210	+0.73(+2.45%)
Feb 17, 2005	29.77	30.03	29.42	29.59	38,422	-0.14(-0.46%)
Feb 16, 2005	29.40	29.95	29.29	29.73	14,184	+0.33(+1.11%)
Feb 15, 2005	28.80	29.58	28.80	29.40	31,261	+0.65(+2.27%)
Feb 14, 2005	28.83	29.03	28.68	28.75	16,250	-0.11(-0.38%)
Feb 11, 2005	28.97	29.01	28.63	28.86	41,590	+0.03(+0.10%)
Feb 10, 2005	28.68	28.90	28.51	28.83	103,149	+0.09(+0.30%)
Feb 09, 2005	28.94	28.94	28.74	28.74	28,231	-0.20(-0.68%)
Feb 08, 2005	28.83	29.12	28.75	28.94	66,379	+0.28(+0.96%)
Feb 07, 2005	27.99	28.77	27.99	28.66	19,968	+0.63(+2.25%)
Feb 04, 2005	27.83	28.04	27.75	28.03	5,921	+0.13(+0.47%)
Feb 03, 2005	27.74	28.00	27.67	27.90	26,854	+0.23(+0.84%)
Feb 02, 2005	27.27	27.67	27.23	27.67	27,818	+0.47(+1.74%)

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.