Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.32	26.35	25.61	26.35	728,540	+0.01(+0.02%)
Apr 28, 2005	26.12	26.40	25.82	26.34	533,046	+0.13(+0.49%)
Apr 27, 2005	25.76	26.34	25.48	26.21	746,133	+0.40(+1.53%)
Apr 26, 2005	26.21	26.21	25.75	25.82	412,198	-0.43(-1.62%)
Apr 25, 2005	25.96	26.27	25.94	26.24	483,392	+0.28(+1.08%)
Apr 22, 2005	26.26	26.37	25.84	25.96	291,514	-0.44(-1.68%)
Apr 21, 2005	26.34	26.49	25.95	26.41	314,698	+0.20(+0.77%)
Apr 20, 2005	26.97	26.97	26.16	26.21	330,317	-0.78(-2.88%)
Apr 19, 2005	27.08	27.13	26.82	26.99	309,107	-0.04(-0.14%)
Apr 18, 2005	26.63	27.16	26.49	27.02	199,604	+0.42(+1.58%)
Apr 15, 2005	26.91	26.91	26.55	26.60	278,361	-0.36(-1.35%)
Apr 14, 2005	27.52	27.52	26.95	26.97	485,529	-0.55(-1.99%)
Apr 13, 2005	27.98	27.98	27.51	27.52	353,994	-0.40(-1.44%)
Apr 12, 2005	27.46	28.05	27.36	27.92	198,124	+0.43(+1.55%)
Apr 11, 2005	27.52	27.73	27.46	27.49	157,184	-0.03(-0.11%)
Apr 08, 2005	27.76	27.76	27.50	27.52	198,124	-0.19(-0.68%)
Apr 07, 2005	27.73	28.01	27.64	27.71	185,629	-0.02(-0.09%)
Apr 06, 2005	27.70	27.95	27.69	27.73	216,704	+0.12(+0.44%)
Apr 05, 2005	27.37	27.81	27.37	27.61	375,861	+0.22(+0.80%)
Apr 04, 2005	27.28	27.45	27.05	27.39	236,763	+0.11(+0.40%)
Apr 01, 2005	27.52	27.73	27.16	27.28	339,032	-0.18(-0.64%)
Mar 31, 2005	27.34	27.68	27.28	27.46	248,437	+0.18(+0.67%)
Mar 30, 2005	26.85	27.41	26.85	27.28	863,693	+0.49(+1.84%)
Mar 29, 2005	26.83	26.87	26.68	26.79	1,429,294	-0.12(-0.43%)
Mar 28, 2005	27.07	27.19	26.90	26.90	359,584	-0.06(-0.23%)
Mar 24, 2005	27.28	27.44	26.96	26.96	229,693	-0.26(-0.94%)
Mar 23, 2005	27.37	27.37	27.17	27.22	331,633	-0.21(-0.75%)
Mar 22, 2005	27.63	27.73	27.34	27.42	291,350	-0.20(-0.73%)
Mar 21, 2005	27.93	27.93	27.59	27.62	243,997	-0.30(-1.09%)
Mar 18, 2005	27.86	27.98	27.66	27.93	304,175	+0.02(+0.07%)
Mar 17, 2005	27.98	27.99	27.73	27.91	343,471	-0.13(-0.48%)
Mar 16, 2005	28.23	28.31	27.98	28.04	274,744	-0.21(-0.75%)
Mar 15, 2005	28.28	28.38	28.07	28.26	226,569	-0.01(-0.02%)
Mar 14, 2005	28.16	28.40	28.15	28.26	350,048	+0.08(+0.28%)
Mar 11, 2005	28.24	28.37	28.06	28.18	145,017	-0.02(-0.06%)
Mar 10, 2005	28.25	28.34	28.08	28.20	129,233	-0.02(-0.09%)
Mar 09, 2005	28.54	28.54	28.20	28.23	187,273	-0.35(-1.21%)
Mar 08, 2005	28.60	28.68	28.50	28.57	402,662	-0.01(-0.04%)
Mar 07, 2005	28.62	28.71	28.56	28.59	210,620	+0.04(+0.13%)
Mar 04, 2005	28.41	28.65	28.34	28.55	426,503	+0.20(+0.71%)
Mar 03, 2005	28.31	28.47	28.17	28.35	504,273	+0.07(+0.24%)
Mar 02, 2005	28.31	28.59	28.12	28.28	489,311	-0.03(-0.11%)
Mar 01, 2005	28.28	28.51	28.24	28.31	576,946	+0.04(+0.15%)
Feb 28, 2005	28.15	28.34	28.07	28.27	442,451	+0.11(+0.39%)
Feb 25, 2005	28.04	28.18	27.94	28.16	457,249	-0.06(-0.22%)
Feb 24, 2005	28.21	28.26	28.07	28.22	584,016	-0.01(-0.02%)
Feb 23, 2005	28.43	28.55	28.23	28.23	501,642	-0.20(-0.71%)
Feb 22, 2005	28.83	28.83	28.41	28.43	267,345	-0.40(-1.39%)
Feb 18, 2005	29.07	29.14	28.81	28.83	233,475	-0.24(-0.82%)
Feb 17, 2005	29.11	29.11	28.90	29.07	344,457	-0.04(-0.15%)
Feb 16, 2005	29.35	29.41	29.08	29.11	451,987	-0.27(-0.93%)
Feb 15, 2005	29.32	29.50	29.25	29.38	158,828	+0.06(+0.21%)
Feb 14, 2005	29.10	29.38	29.10	29.32	235,612	+0.29(+0.98%)
Feb 11, 2005	28.99	29.10	28.93	29.04	396,249	+0.08(+0.27%)
Feb 10, 2005	29.05	29.21	28.90	28.96	424,858	-0.04(-0.13%)
Feb 09, 2005	29.38	29.49	28.99	28.99	151,101	-0.44(-1.51%)
Feb 08, 2005	29.50	29.67	29.37	29.44	141,729	-0.07(-0.23%)
Feb 07, 2005	29.62	29.80	29.47	29.50	314,698	-0.05(-0.19%)
Feb 04, 2005	29.21	29.58	29.21	29.56	304,339	+0.36(+1.25%)
Feb 03, 2005	29.02	29.25	29.02	29.19	246,628	+0.02(+0.08%)
Feb 02, 2005	28.92	29.33	28.89	29.17	390,001	+0.29(+0.99%)

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.