Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.11	25.29	24.62	25.20	14,254,211	+0.20(+0.80%)
Apr 28, 2005	25.47	25.55	24.86	25.00	15,857,943	-0.67(-2.61%)
Apr 27, 2005	25.66	26.07	25.56	25.67	10,185,088	-0.12(-0.47%)
Apr 26, 2005	25.69	26.20	25.66	25.79	7,714,083	+0.00(+0.00%)
Apr 25, 2005	25.66	26.07	25.65	25.79	8,632,727	+0.13(+0.50%)
Apr 22, 2005	26.13	26.13	25.41	25.66	10,847,859	-0.46(-1.77%)
Apr 21, 2005	25.58	26.13	25.58	26.13	11,331,955	+0.76(+3.01%)
Apr 20, 2005	25.66	25.71	25.14	25.36	15,680,952	-0.61(-2.36%)
Apr 19, 2005	26.15	26.18	25.81	25.98	8,444,367	-0.19(-0.74%)
Apr 18, 2005	25.73	26.24	25.67	26.17	11,819,980	+0.44(+1.72%)
Apr 15, 2005	26.05	26.33	25.47	25.73	17,681,898	-0.74(-2.80%)
Apr 14, 2005	26.91	26.91	26.42	26.47	13,747,378	-0.53(-1.98%)
Apr 13, 2005	27.36	27.47	26.91	27.00	8,999,483	-0.46(-1.69%)
Apr 12, 2005	26.95	27.60	26.81	27.47	10,070,556	+0.58(+2.15%)
Apr 11, 2005	26.75	27.07	26.62	26.89	8,878,354	+0.19(+0.69%)
Apr 08, 2005	26.72	26.92	26.57	26.70	11,631,760	+0.06(+0.21%)
Apr 07, 2005	26.80	26.86	26.52	26.65	13,930,826	-0.28(-1.03%)
Apr 06, 2005	27.17	27.29	26.86	26.92	8,374,328	-0.31(-1.15%)
Apr 05, 2005	26.86	27.32	26.70	27.24	10,061,433	+0.23(+0.84%)
Apr 04, 2005	26.75	27.11	26.58	27.01	11,058,397	+0.22(+0.82%)
Apr 01, 2005	27.36	27.61	26.33	26.79	17,052,532	-0.46(-1.67%)
Mar 31, 2005	27.20	27.53	27.14	27.24	9,355,431	+0.06(+0.24%)
Mar 30, 2005	26.97	27.37	26.95	27.18	8,950,358	+0.33(+1.22%)
Mar 29, 2005	27.36	27.54	26.83	26.85	11,448,171	-0.64(-2.33%)
Mar 28, 2005	27.29	27.64	27.22	27.49	8,843,265	+0.40(+1.47%)
Mar 24, 2005	26.85	27.31	26.79	27.09	10,646,726	+0.24(+0.88%)
Mar 23, 2005	26.75	27.05	26.67	26.86	18,899,926	-0.09(-0.32%)
Mar 22, 2005	27.07	27.34	26.95	26.95	10,539,493	-0.12(-0.45%)
Mar 21, 2005	27.53	27.55	26.72	27.07	15,875,769	-0.63(-2.29%)
Mar 18, 2005	27.73	27.86	27.57	27.70	15,472,379	-0.02(-0.08%)
Mar 17, 2005	27.64	27.79	27.44	27.72	9,504,071	+0.02(+0.08%)
Mar 16, 2005	28.11	28.38	27.54	27.70	13,466,241	-0.63(-2.21%)
Mar 15, 2005	28.25	28.49	28.18	28.33	10,125,015	+0.21(+0.73%)
Mar 14, 2005	28.21	28.26	27.62	28.12	12,173,261	+0.04(+0.13%)
Mar 11, 2005	28.36	28.50	28.04	28.09	8,193,125	-0.33(-1.18%)
Mar 10, 2005	28.08	28.42	28.08	28.42	7,824,826	+0.29(+1.01%)
Mar 09, 2005	28.38	28.43	28.13	28.14	11,159,876	-0.34(-1.20%)
Mar 08, 2005	28.46	28.60	28.39	28.48	7,829,177	+0.06(+0.23%)
Mar 07, 2005	28.51	28.69	28.35	28.41	9,555,863	-0.15(-0.52%)
Mar 04, 2005	28.46	28.61	28.28	28.56	7,915,778	+0.26(+0.93%)
Mar 03, 2005	28.49	28.61	28.28	28.30	9,816,367	-0.19(-0.65%)
Mar 02, 2005	28.39	28.63	28.34	28.48	10,185,930	-0.05(-0.17%)
Mar 01, 2005	28.53	28.63	28.38	28.53	13,052,184	+0.02(+0.07%)
Feb 28, 2005	28.68	28.96	28.51	28.51	11,487,893	-0.40(-1.38%)
Feb 25, 2005	28.33	28.93	28.23	28.91	13,817,697	+0.68(+2.42%)
Feb 24, 2005	28.26	28.34	27.70	28.23	21,149,444	-0.09(-0.33%)
Feb 23, 2005	28.78	28.93	28.23	28.32	17,466,868	-0.38(-1.32%)
Feb 22, 2005	29.46	29.53	28.57	28.70	20,113,322	-1.24(-4.14%)
Feb 18, 2005	29.80	30.09	29.74	29.94	8,252,216	+0.15(+0.50%)
Feb 17, 2005	30.11	30.24	29.57	29.79	9,708,011	-0.40(-1.32%)
Feb 16, 2005	30.30	30.44	30.04	30.19	7,804,614	-0.26(-0.84%)
Feb 15, 2005	30.21	30.53	30.19	30.44	7,688,678	+0.08(+0.26%)
Feb 14, 2005	30.48	30.56	30.32	30.37	4,840,952	-0.14(-0.44%)
Feb 11, 2005	30.09	30.63	29.92	30.50	8,962,148	+0.31(+1.04%)
Feb 10, 2005	29.92	30.24	29.70	30.19	6,223,901	+0.36(+1.22%)
Feb 09, 2005	30.03	30.12	29.75	29.82	5,832,021	-0.14(-0.45%)
Feb 08, 2005	30.14	30.35	29.93	29.96	7,809,807	-0.33(-1.11%)
Feb 07, 2005	30.12	30.29	30.11	30.29	7,567,689	+0.07(+0.24%)
Feb 04, 2005	29.53	30.23	29.53	30.22	10,077,995	+0.61(+2.04%)
Feb 03, 2005	29.35	29.65	29.32	29.62	6,781,684	+0.19(+0.65%)
Feb 02, 2005	29.27	29.46	29.23	29.42	5,033,243	+0.11(+0.39%)

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.