Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.56	28.18	27.49	28.18	4,932,874	+0.87(+3.19%)
Apr 28, 2005	27.27	27.53	27.14	27.31	4,378,875	+0.48(+1.78%)
Apr 27, 2005	26.74	27.05	26.55	26.83	1,702,993	+0.00(+0.00%)
Apr 26, 2005	26.88	27.01	26.76	26.83	1,331,161	-0.13(-0.46%)
Apr 25, 2005	26.97	27.17	26.88	26.96	1,650,831	+0.05(+0.19%)
Apr 22, 2005	26.91	27.02	26.74	26.91	2,095,562	-0.08(-0.30%)
Apr 21, 2005	26.86	27.07	26.83	26.99	1,283,944	+0.23(+0.84%)
Apr 20, 2005	26.90	27.03	26.69	26.76	1,369,285	-0.17(-0.63%)
Apr 19, 2005	27.00	27.11	26.70	26.93	1,722,773	-0.17(-0.62%)
Apr 18, 2005	27.27	27.28	27.09	27.10	2,892,983	-0.13(-0.46%)
Apr 15, 2005	27.29	27.38	27.22	27.23	3,322,081	-0.02(-0.07%)
Apr 14, 2005	27.02	27.27	27.02	27.24	1,774,456	+0.23(+0.84%)
Apr 13, 2005	27.16	27.36	26.99	27.02	1,183,290	-0.21(-0.76%)
Apr 12, 2005	27.04	27.38	26.88	27.23	1,319,357	+0.18(+0.67%)
Apr 11, 2005	27.09	27.31	27.01	27.04	1,061,260	-0.10(-0.37%)
Apr 08, 2005	27.28	27.36	27.14	27.14	905,891	-0.14(-0.51%)
Apr 07, 2005	27.25	27.38	27.16	27.28	1,266,398	+0.08(+0.28%)
Apr 06, 2005	27.23	27.33	27.17	27.21	977,035	-0.03(-0.09%)
Apr 05, 2005	27.08	27.35	27.08	27.23	1,944,979	+0.23(+0.86%)
Apr 04, 2005	26.80	27.11	26.61	27.00	1,921,370	+0.24(+0.89%)
Apr 01, 2005	27.11	27.21	26.65	26.76	1,798,543	-0.36(-1.34%)
Mar 31, 2005	27.14	27.19	27.04	27.13	1,455,265	+0.04(+0.16%)
Mar 30, 2005	27.01	27.17	26.96	27.08	1,868,092	+0.23(+0.84%)
Mar 29, 2005	26.82	27.11	26.79	26.86	1,703,472	+0.01(+0.02%)
Mar 28, 2005	26.96	27.21	26.84	26.85	2,323,191	+0.01(+0.02%)
Mar 24, 2005	27.02	27.05	26.70	26.84	1,679,385	-0.04(-0.14%)
Mar 23, 2005	26.74	26.94	26.65	26.88	2,868,098	+0.08(+0.28%)
Mar 22, 2005	26.83	27.27	26.79	26.81	2,527,851	-0.18(-0.67%)
Mar 21, 2005	26.85	27.13	26.80	26.99	2,824,072	+0.15(+0.56%)
Mar 18, 2005	26.71	27.34	26.71	26.84	10,870,381	+0.25(+0.94%)
Mar 17, 2005	26.96	26.96	26.59	26.59	3,017,246	-0.41(-1.51%)
Mar 16, 2005	27.13	27.21	26.93	26.99	1,351,260	-0.17(-0.62%)
Mar 15, 2005	27.33	27.39	27.16	27.16	1,438,834	-0.11(-0.41%)
Mar 14, 2005	27.18	27.31	26.98	27.28	3,379,666	+0.10(+0.37%)
Mar 11, 2005	27.46	27.52	27.09	27.18	1,578,251	-0.24(-0.87%)
Mar 10, 2005	27.53	27.70	27.41	27.41	1,290,006	+0.01(+0.05%)
Mar 09, 2005	27.51	27.54	27.31	27.40	2,031,277	-0.10(-0.36%)
Mar 08, 2005	27.61	27.63	27.50	27.50	1,881,332	-0.16(-0.59%)
Mar 07, 2005	27.92	27.95	27.58	27.66	1,731,068	-0.28(-1.01%)
Mar 04, 2005	27.90	28.07	27.83	27.95	1,305,638	+0.15(+0.54%)
Mar 03, 2005	27.77	27.95	27.71	27.80	960,605	+0.06(+0.23%)
Mar 02, 2005	27.83	27.97	27.61	27.73	1,175,792	-0.09(-0.34%)
Mar 01, 2005	27.45	27.90	27.43	27.83	2,084,396	+0.24(+0.89%)
Feb 28, 2005	27.60	27.83	27.46	27.58	2,163,675	-0.19(-0.68%)
Feb 25, 2005	27.43	27.82	27.33	27.77	2,028,725	+0.19(+0.68%)
Feb 24, 2005	27.55	27.68	27.37	27.58	1,747,498	+0.10(+0.36%)
Feb 23, 2005	27.14	27.60	27.06	27.48	2,380,777	+0.11(+0.39%)
Feb 22, 2005	27.18	27.50	27.08	27.38	1,950,402	-0.21(-0.77%)
Feb 18, 2005	27.68	27.72	27.50	27.59	1,748,774	-0.18(-0.63%)
Feb 17, 2005	28.02	28.10	27.66	27.77	2,185,370	-0.34(-1.23%)
Feb 16, 2005	28.15	28.15	27.87	28.11	1,567,404	-0.07(-0.24%)
Feb 15, 2005	28.08	28.29	28.05	28.18	1,419,214	+0.00(+0.00%)
Feb 14, 2005	28.21	28.30	28.09	28.18	1,587,982	+0.03(+0.11%)
Feb 11, 2005	28.02	28.42	27.95	28.15	3,076,426	+0.19(+0.70%)
Feb 10, 2005	27.82	27.97	27.72	27.95	2,672,532	+0.14(+0.50%)
Feb 09, 2005	27.89	27.89	27.72	27.82	1,777,168	+0.04(+0.16%)
Feb 08, 2005	27.80	27.87	27.65	27.77	1,822,151	-0.21(-0.74%)
Feb 07, 2005	27.80	28.10	27.80	27.98	1,566,766	+0.11(+0.41%)
Feb 04, 2005	27.90	27.95	27.77	27.87	3,030,964	+0.11(+0.38%)
Feb 03, 2005	27.90	27.99	27.61	27.76	2,158,890	-0.26(-0.94%)
Feb 02, 2005	28.08	28.16	27.85	28.02	2,282,834	-0.16(-0.56%)

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.