Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.90	27.93	27.37	27.69	191,260	-0.03(-0.12%)
Apr 28, 2005	28.17	28.33	27.57	27.72	277,294	-0.46(-1.63%)
Apr 27, 2005	28.47	28.49	28.10	28.18	206,045	-0.36(-1.26%)
Apr 26, 2005	28.43	28.72	28.33	28.54	376,346	+0.12(+0.42%)
Apr 25, 2005	27.83	28.42	27.76	28.42	389,025	+0.63(+2.25%)
Apr 22, 2005	27.83	28.25	27.67	27.79	279,324	+0.07(+0.26%)
Apr 21, 2005	26.93	27.96	26.71	27.72	295,503	+1.01(+3.77%)
Apr 20, 2005	26.90	27.01	26.47	26.71	277,271	-0.06(-0.22%)
Apr 19, 2005	26.56	26.77	26.35	26.77	408,694	+0.34(+1.29%)
Apr 18, 2005	26.29	26.61	26.27	26.43	173,031	-0.01(-0.05%)
Apr 15, 2005	27.13	27.27	26.29	26.45	135,823	-0.73(-2.67%)
Apr 14, 2005	27.33	27.50	27.11	27.17	124,432	-0.19(-0.71%)
Apr 13, 2005	26.93	27.51	26.88	27.37	295,908	+0.23(+0.86%)
Apr 12, 2005	27.03	27.15	26.80	27.13	214,982	+0.07(+0.27%)
Apr 11, 2005	27.42	27.42	27.06	27.06	90,038	-0.25(-0.90%)
Apr 08, 2005	27.55	27.66	27.23	27.31	39,641	-0.38(-1.37%)
Apr 07, 2005	27.50	27.69	27.50	27.69	72,880	+0.12(+0.44%)
Apr 06, 2005	27.45	27.67	27.45	27.57	55,820	+0.06(+0.22%)
Apr 05, 2005	27.22	27.62	27.22	27.51	101,568	+0.26(+0.95%)
Apr 04, 2005	27.40	27.40	27.03	27.25	121,043	-0.10(-0.37%)
Apr 01, 2005	27.51	27.65	27.23	27.35	131,296	+0.05(+0.17%)
Mar 31, 2005	27.00	27.50	26.84	27.30	135,246	+0.37(+1.36%)
Mar 30, 2005	26.57	27.00	26.57	26.93	155,469	+0.27(+1.00%)
Mar 29, 2005	26.67	26.90	26.59	26.67	129,504	+0.07(+0.28%)
Mar 28, 2005	26.67	26.83	26.59	26.59	126,087	-0.04(-0.15%)
Mar 24, 2005	26.69	27.07	26.63	26.63	102,693	-0.10(-0.37%)
Mar 23, 2005	26.83	26.99	26.60	26.73	124,977	-0.25(-0.91%)
Mar 22, 2005	26.95	27.27	26.85	26.98	99,000	-0.09(-0.34%)
Mar 21, 2005	27.20	27.20	26.83	27.07	170,097	-0.11(-0.42%)
Mar 18, 2005	27.05	27.25	26.77	27.19	155,531	+0.28(+1.04%)
Mar 17, 2005	26.82	27.08	26.57	26.91	268,380	-0.01(-0.05%)
Mar 16, 2005	27.35	27.38	26.83	26.92	315,079	-0.48(-1.75%)
Mar 15, 2005	27.67	28.00	27.37	27.40	137,513	-0.35(-1.27%)
Mar 14, 2005	27.45	27.97	27.30	27.75	209,233	+0.43(+1.56%)
Mar 11, 2005	27.34	27.44	27.23	27.33	137,134	+0.08(+0.29%)
Mar 10, 2005	26.97	27.33	26.97	27.25	189,108	+0.21(+0.76%)
Mar 09, 2005	27.19	27.27	26.99	27.04	182,560	-0.23(-0.83%)
Mar 08, 2005	27.15	27.30	27.04	27.27	230,258	+0.10(+0.37%)
Mar 07, 2005	27.00	27.25	26.80	27.17	349,608	+0.18(+0.67%)
Mar 04, 2005	26.22	27.03	26.10	26.99	339,634	+0.79(+3.03%)
Mar 03, 2005	25.43	26.41	25.40	26.19	438,166	+0.62(+2.42%)
Mar 02, 2005	25.50	25.67	25.37	25.57	123,660	+0.07(+0.29%)
Mar 01, 2005	25.51	25.52	25.33	25.50	157,852	+0.03(+0.13%)
Feb 28, 2005	25.10	25.48	25.00	25.47	213,702	+0.37(+1.46%)
Feb 25, 2005	24.69	25.19	24.51	25.10	115,806	+0.31(+1.24%)
Feb 24, 2005	24.45	24.83	24.45	24.79	103,507	+0.43(+1.75%)
Feb 23, 2005	24.66	24.73	24.37	24.37	93,124	-0.29(-1.19%)
Feb 22, 2005	25.09	25.13	24.54	24.66	119,221	-0.61(-2.43%)
Feb 18, 2005	25.48	25.48	25.06	25.27	92,083	+0.07(+0.26%)
Feb 17, 2005	25.10	25.45	25.05	25.21	344,989	+0.01(+0.03%)
Feb 16, 2005	25.37	25.41	25.11	25.20	232,219	-0.17(-0.66%)
Feb 15, 2005	25.24	25.38	24.90	25.37	230,993	+0.25(+0.98%)
Feb 14, 2005	25.17	25.46	24.91	25.12	91,856	-0.19(-0.74%)
Feb 11, 2005	25.30	25.32	25.05	25.31	49,986	+0.09(+0.37%)
Feb 10, 2005	25.19	25.21	24.98	25.21	100,497	+0.13(+0.50%)
Feb 09, 2005	25.15	25.39	24.98	25.09	68,190	-0.15(-0.61%)
Feb 08, 2005	25.18	25.50	25.01	25.24	85,342	-0.13(-0.50%)
Feb 07, 2005	25.09	25.39	24.93	25.37	155,502	+0.17(+0.66%)
Feb 04, 2005	24.81	25.22	24.80	25.20	132,004	+0.12(+0.48%)
Feb 03, 2005	24.71	25.08	24.69	25.08	99,858	+0.15(+0.59%)
Feb 02, 2005	24.89	25.00	24.74	24.93	104,600	-0.03(-0.13%)

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.