Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.34	26.37	25.62	26.36	728,057	+0.01(+0.02%)
Apr 28, 2005	26.14	26.42	25.84	26.36	532,692	+0.13(+0.49%)
Apr 27, 2005	25.77	26.35	25.50	26.23	745,638	+0.40(+1.53%)
Apr 26, 2005	26.23	26.23	25.77	25.84	411,925	-0.43(-1.62%)
Apr 25, 2005	25.98	26.29	25.96	26.26	483,071	+0.28(+1.08%)
Apr 22, 2005	26.27	26.39	25.85	25.98	291,321	-0.44(-1.68%)
Apr 21, 2005	26.35	26.50	25.96	26.43	314,489	+0.20(+0.77%)
Apr 20, 2005	26.99	26.99	26.18	26.22	330,098	-0.78(-2.88%)
Apr 19, 2005	27.10	27.14	26.84	27.00	308,902	-0.04(-0.14%)
Apr 18, 2005	26.65	27.17	26.50	27.04	199,472	+0.42(+1.58%)
Apr 15, 2005	26.93	26.93	26.57	26.62	278,176	-0.37(-1.35%)
Apr 14, 2005	27.54	27.54	26.97	26.99	485,207	-0.55(-1.99%)
Apr 13, 2005	28.00	28.00	27.53	27.53	353,759	-0.40(-1.44%)
Apr 12, 2005	27.48	28.07	27.38	27.93	197,993	+0.43(+1.55%)
Apr 11, 2005	27.54	27.75	27.48	27.51	157,080	-0.03(-0.11%)
Apr 08, 2005	27.78	27.78	27.52	27.54	197,993	-0.19(-0.68%)
Apr 07, 2005	27.75	28.03	27.66	27.73	185,505	-0.02(-0.09%)
Apr 06, 2005	27.72	27.97	27.70	27.75	216,560	+0.12(+0.44%)
Apr 05, 2005	27.39	27.83	27.39	27.63	375,612	+0.22(+0.80%)
Apr 04, 2005	27.30	27.47	27.06	27.41	236,606	+0.11(+0.40%)
Apr 01, 2005	27.54	27.75	27.17	27.30	338,807	-0.18(-0.64%)
Mar 31, 2005	27.36	27.70	27.30	27.48	248,272	+0.18(+0.67%)
Mar 30, 2005	26.86	27.42	26.86	27.30	863,120	+0.49(+1.84%)
Mar 29, 2005	26.85	26.89	26.70	26.80	1,428,346	-0.12(-0.43%)
Mar 28, 2005	27.08	27.20	26.92	26.92	359,345	-0.06(-0.23%)
Mar 24, 2005	27.30	27.45	26.97	26.98	229,541	-0.26(-0.94%)
Mar 23, 2005	27.39	27.39	27.19	27.24	331,413	-0.21(-0.75%)
Mar 22, 2005	27.65	27.75	27.36	27.44	291,157	-0.20(-0.73%)
Mar 21, 2005	27.95	27.95	27.61	27.64	243,836	-0.30(-1.09%)
Mar 18, 2005	27.87	28.00	27.68	27.95	303,973	+0.02(+0.07%)
Mar 17, 2005	28.00	28.01	27.75	27.93	343,243	-0.13(-0.48%)
Mar 16, 2005	28.25	28.32	28.00	28.06	274,561	-0.21(-0.75%)
Mar 15, 2005	28.30	28.40	28.09	28.28	226,419	-0.01(-0.02%)
Mar 14, 2005	28.18	28.42	28.17	28.28	349,815	+0.08(+0.28%)
Mar 11, 2005	28.26	28.39	28.07	28.20	144,921	-0.02(-0.06%)
Mar 10, 2005	28.27	28.36	28.10	28.22	129,147	-0.02(-0.09%)
Mar 09, 2005	28.56	28.56	28.22	28.25	187,149	-0.35(-1.21%)
Mar 08, 2005	28.62	28.70	28.52	28.59	402,395	-0.01(-0.04%)
Mar 07, 2005	28.63	28.73	28.58	28.60	210,481	+0.04(+0.13%)
Mar 04, 2005	28.43	28.67	28.35	28.57	426,220	+0.20(+0.71%)
Mar 03, 2005	28.33	28.49	28.19	28.37	503,938	+0.07(+0.24%)
Mar 02, 2005	28.33	28.61	28.14	28.30	488,986	-0.03(-0.11%)
Mar 01, 2005	28.29	28.53	28.26	28.33	576,563	+0.04(+0.15%)
Feb 28, 2005	28.17	28.36	28.09	28.29	442,158	+0.11(+0.39%)
Feb 25, 2005	28.06	28.20	27.96	28.18	456,946	-0.06(-0.22%)
Feb 24, 2005	28.23	28.28	28.09	28.24	583,629	-0.01(-0.02%)
Feb 23, 2005	28.45	28.57	28.25	28.25	501,309	-0.20(-0.71%)
Feb 22, 2005	28.85	28.85	28.43	28.45	267,168	-0.40(-1.39%)
Feb 18, 2005	29.09	29.16	28.83	28.85	233,320	-0.24(-0.82%)
Feb 17, 2005	29.13	29.13	28.92	29.09	344,229	-0.04(-0.15%)
Feb 16, 2005	29.37	29.43	29.10	29.13	451,688	-0.27(-0.93%)
Feb 15, 2005	29.34	29.52	29.27	29.40	158,723	+0.06(+0.21%)
Feb 14, 2005	29.12	29.40	29.12	29.34	235,456	+0.29(+0.98%)
Feb 11, 2005	29.01	29.12	28.95	29.05	395,987	+0.08(+0.27%)
Feb 10, 2005	29.07	29.23	28.92	28.98	424,576	-0.04(-0.13%)
Feb 09, 2005	29.40	29.51	29.01	29.01	151,000	-0.44(-1.51%)
Feb 08, 2005	29.52	29.69	29.39	29.46	141,635	-0.07(-0.23%)
Feb 07, 2005	29.64	29.82	29.49	29.52	314,489	-0.05(-0.18%)
Feb 04, 2005	29.23	29.60	29.23	29.58	304,137	+0.37(+1.25%)
Feb 03, 2005	29.04	29.27	29.04	29.21	246,464	+0.02(+0.08%)
Feb 02, 2005	28.94	29.35	28.91	29.19	389,743	+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.