Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.89	24.39	23.67	24.29	86,221	+0.55(+2.32%)
Apr 28, 2005	24.69	24.69	23.74	23.74	28,373	-0.98(-3.96%)
Apr 27, 2005	25.27	25.34	23.67	24.72	183,599	-0.83(-3.27%)
Apr 26, 2005	26.57	26.60	25.41	25.56	98,342	-1.17(-4.37%)
Apr 25, 2005	27.44	27.47	26.73	26.73	16,665	-0.79(-2.88%)
Apr 22, 2005	27.34	27.63	27.31	27.52	69,004	+0.12(+0.45%)
Apr 21, 2005	26.97	27.48	26.96	27.39	17,492	+0.52(+1.95%)
Apr 20, 2005	27.17	27.23	26.83	26.87	54,129	-0.30(-1.10%)
Apr 19, 2005	27.41	27.41	27.08	27.17	11,982	-0.20(-0.74%)
Apr 18, 2005	27.23	27.37	27.10	27.37	21,211	+0.20(+0.75%)
Apr 15, 2005	27.88	27.88	26.92	27.17	38,565	-0.78(-2.81%)
Apr 14, 2005	28.21	28.25	27.95	27.95	50,135	-0.91(-3.17%)
Apr 13, 2005	29.26	29.51	28.86	28.87	41,182	-0.36(-1.22%)
Apr 12, 2005	28.97	29.37	28.86	29.22	34,571	+0.25(+0.85%)
Apr 11, 2005	29.11	29.11	28.90	28.98	166,795	-0.20(-0.70%)
Apr 08, 2005	29.40	29.51	29.04	29.18	24,103	-0.15(-0.50%)
Apr 07, 2005	29.30	29.59	29.25	29.32	36,361	-0.08(-0.27%)
Apr 06, 2005	29.08	30.06	28.93	29.40	93,934	+0.33(+1.12%)
Apr 05, 2005	28.98	29.08	28.98	29.08	7,299	+0.07(+0.25%)
Apr 04, 2005	28.97	29.08	28.91	29.01	9,365	-0.07(-0.25%)
Apr 01, 2005	29.05	29.11	28.93	29.08	53,027	+0.03(+0.10%)
Mar 31, 2005	29.04	29.13	28.90	29.05	37,188	-0.05(-0.17%)
Mar 30, 2005	28.86	29.14	28.86	29.10	26,582	+0.17(+0.58%)
Mar 29, 2005	29.01	29.01	28.77	28.93	32,780	-0.11(-0.37%)
Mar 28, 2005	29.15	29.41	29.03	29.04	17,767	-0.18(-0.62%)
Mar 24, 2005	29.04	29.47	29.04	29.22	22,588	+0.20(+0.70%)
Mar 23, 2005	29.04	29.54	29.01	29.02	49,721	-0.08(-0.27%)
Mar 22, 2005	28.80	29.22	28.80	29.10	50,272	+0.30(+1.03%)
Mar 21, 2005	28.61	28.82	28.53	28.80	24,378	+0.20(+0.69%)
Mar 18, 2005	28.86	28.86	28.42	28.61	49,584	-0.22(-0.76%)
Mar 17, 2005	29.19	29.19	28.75	28.82	35,948	-0.33(-1.15%)
Mar 16, 2005	29.59	29.59	29.16	29.16	22,312	-0.54(-1.81%)
Mar 15, 2005	29.93	29.93	29.69	29.69	6,473	-0.27(-0.90%)
Mar 14, 2005	30.28	30.33	29.77	29.96	18,594	-0.38(-1.27%)
Mar 11, 2005	30.75	30.78	30.31	30.35	13,360	-0.47(-1.53%)
Mar 10, 2005	31.15	31.15	30.35	30.82	47,793	-0.26(-0.84%)
Mar 09, 2005	31.04	31.15	30.99	31.08	22,312	+0.00(+0.00%)
Mar 08, 2005	31.07	31.26	30.98	31.08	36,086	-0.06(-0.19%)
Mar 07, 2005	30.35	31.15	30.34	31.14	28,648	+0.90(+2.98%)
Mar 04, 2005	30.49	30.53	29.98	30.24	30,990	-0.25(-0.81%)
Mar 03, 2005	30.57	30.57	30.24	30.49	19,145	-0.12(-0.38%)
Mar 02, 2005	30.54	30.60	30.35	30.60	20,109	-0.01(-0.05%)
Mar 01, 2005	29.95	30.63	29.95	30.62	45,727	+0.67(+2.23%)
Feb 28, 2005	30.24	30.28	29.62	29.95	66,663	-0.33(-1.08%)
Feb 25, 2005	29.99	30.31	29.91	30.28	38,840	+0.36(+1.19%)
Feb 24, 2005	29.73	29.99	29.69	29.92	15,839	+0.20(+0.66%)
Feb 23, 2005	29.75	29.79	29.63	29.72	24,378	-0.02(-0.07%)
Feb 22, 2005	30.31	30.36	29.69	29.75	53,303	-0.57(-1.87%)
Feb 18, 2005	29.62	30.40	29.58	30.31	86,221	+0.73(+2.45%)
Feb 17, 2005	29.77	30.02	29.41	29.59	38,427	-0.14(-0.46%)
Feb 16, 2005	29.40	29.95	29.29	29.72	14,186	+0.33(+1.11%)
Feb 15, 2005	28.79	29.57	28.79	29.40	31,265	+0.65(+2.27%)
Feb 14, 2005	28.82	29.03	28.68	28.74	16,252	-0.11(-0.38%)
Feb 11, 2005	28.97	29.01	28.63	28.85	41,595	+0.03(+0.10%)
Feb 10, 2005	28.68	28.90	28.50	28.82	103,162	+0.09(+0.30%)
Feb 09, 2005	28.93	28.93	28.74	28.74	28,235	-0.20(-0.68%)
Feb 08, 2005	28.82	29.11	28.74	28.93	66,387	+0.28(+0.96%)
Feb 07, 2005	27.99	28.77	27.99	28.66	19,971	+0.63(+2.25%)
Feb 04, 2005	27.82	28.04	27.75	28.02	5,922	+0.13(+0.47%)
Feb 03, 2005	27.73	28.00	27.66	27.89	26,858	+0.23(+0.84%)
Feb 02, 2005	27.26	27.66	27.23	27.66	27,822	+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.