Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.60	27.08	26.38	27.08	1,097,580	+0.69(+2.60%)
Apr 28, 2005	26.71	26.90	26.33	26.39	736,028	-0.42(-1.57%)
Apr 27, 2005	26.92	27.03	26.66	26.81	731,196	-0.07(-0.25%)
Apr 26, 2005	26.97	27.24	26.88	26.88	886,906	-0.11(-0.40%)
Apr 25, 2005	26.53	27.05	26.49	26.99	1,388,222	+0.29(+1.09%)
Apr 22, 2005	27.32	27.38	26.32	26.70	1,026,187	-0.74(-2.69%)
Apr 21, 2005	27.24	27.45	26.83	27.43	886,665	+0.44(+1.63%)
Apr 20, 2005	27.28	27.50	26.93	27.00	916,864	-0.40(-1.45%)
Apr 19, 2005	27.43	27.57	27.15	27.39	848,613	-0.07(-0.27%)
Apr 18, 2005	27.26	27.48	27.07	27.47	912,153	+0.22(+0.79%)
Apr 15, 2005	27.85	28.02	27.24	27.25	1,321,904	-0.60(-2.14%)
Apr 14, 2005	28.31	28.31	27.68	27.85	1,409,241	-0.46(-1.64%)
Apr 13, 2005	28.07	28.34	27.86	28.31	2,496,916	+0.25(+0.89%)
Apr 12, 2005	27.71	28.10	27.29	28.06	1,191,078	+0.42(+1.53%)
Apr 11, 2005	27.33	27.77	27.24	27.64	869,149	+0.39(+1.43%)
Apr 08, 2005	27.28	27.43	27.25	27.25	678,407	-0.19(-0.69%)
Apr 07, 2005	27.39	27.49	27.19	27.44	605,324	+0.12(+0.42%)
Apr 06, 2005	27.29	27.52	27.26	27.33	442,124	+0.09(+0.33%)
Apr 05, 2005	27.09	27.29	27.04	27.24	513,999	+0.07(+0.27%)
Apr 04, 2005	27.14	27.30	26.99	27.16	756,081	-0.07(-0.27%)
Apr 01, 2005	27.53	27.62	27.17	27.24	1,048,535	-0.12(-0.45%)
Mar 31, 2005	27.10	27.44	27.05	27.36	907,563	+0.28(+1.04%)
Mar 30, 2005	26.82	27.15	26.76	27.08	715,372	+0.29(+1.08%)
Mar 29, 2005	26.86	27.26	26.73	26.79	970,258	-0.17(-0.61%)
Mar 28, 2005	27.15	27.25	26.95	26.95	833,151	-0.16(-0.58%)
Mar 24, 2005	26.86	27.17	26.85	27.11	1,060,978	+0.25(+0.92%)
Mar 23, 2005	26.74	26.90	26.61	26.86	1,095,043	+0.05(+0.19%)
Mar 22, 2005	26.85	27.15	26.78	26.81	1,038,147	-0.03(-0.12%)
Mar 21, 2005	26.80	26.95	26.65	26.85	885,577	+0.04(+0.15%)
Mar 18, 2005	26.95	27.00	26.56	26.80	4,064,888	-0.26(-0.95%)
Mar 17, 2005	26.89	27.14	26.80	27.06	1,277,812	+0.31(+1.14%)
Mar 16, 2005	26.82	27.06	26.69	26.76	1,199,172	-0.19(-0.71%)
Mar 15, 2005	27.12	27.17	26.95	26.95	888,356	-0.17(-0.64%)
Mar 14, 2005	26.92	27.29	26.82	27.12	844,989	+0.28(+1.05%)
Mar 11, 2005	26.99	27.11	26.82	26.84	901,523	-0.11(-0.40%)
Mar 10, 2005	26.97	27.14	26.86	26.95	1,071,729	-0.02(-0.06%)
Mar 09, 2005	27.03	27.21	26.95	26.96	903,456	-0.07(-0.25%)
Mar 08, 2005	27.28	27.37	26.96	27.03	817,084	-0.20(-0.73%)
Mar 07, 2005	27.31	27.44	27.20	27.23	1,019,664	-0.17(-0.60%)
Mar 04, 2005	27.48	27.53	27.11	27.39	1,700,971	+0.79(+2.99%)
Mar 03, 2005	26.57	26.70	26.42	26.60	1,414,919	+0.21(+0.78%)
Mar 02, 2005	26.39	26.52	26.08	26.39	1,173,804	+0.00(+0.00%)
Mar 01, 2005	26.42	26.56	26.18	26.39	1,545,623	+0.14(+0.54%)
Feb 28, 2005	26.10	26.36	25.83	26.25	1,486,673	+0.04(+0.16%)
Feb 25, 2005	25.99	26.32	25.97	26.21	1,343,043	+0.07(+0.29%)
Feb 24, 2005	26.19	26.32	26.00	26.13	1,299,435	-0.07(-0.28%)
Feb 23, 2005	26.07	26.42	26.06	26.21	1,568,817	+0.13(+0.51%)
Feb 22, 2005	26.32	26.55	25.99	26.08	1,717,279	-0.26(-0.97%)
Feb 18, 2005	26.23	26.36	26.15	26.33	1,614,962	+0.15(+0.57%)
Feb 17, 2005	26.61	26.63	26.18	26.18	1,906,813	-0.42(-1.59%)
Feb 16, 2005	26.97	26.97	26.56	26.61	1,481,600	-0.36(-1.35%)
Feb 15, 2005	27.09	27.16	26.89	26.97	1,154,234	-0.19(-0.70%)
Feb 14, 2005	27.25	27.29	27.14	27.16	951,292	-0.12(-0.42%)
Feb 11, 2005	27.11	27.56	26.86	27.28	1,212,339	+0.17(+0.64%)
Feb 10, 2005	26.74	27.17	26.63	27.10	1,428,448	+0.42(+1.58%)
Feb 09, 2005	27.16	27.16	26.62	26.68	1,447,293	-0.59(-2.16%)
Feb 08, 2005	27.31	27.40	27.00	27.27	1,274,309	+0.01(+0.03%)
Feb 07, 2005	27.19	27.79	26.49	27.26	2,045,127	-0.53(-1.91%)
Feb 04, 2005	27.61	27.85	27.57	27.79	951,413	+0.22(+0.81%)
Feb 03, 2005	27.88	27.96	27.34	27.57	2,370,802	-0.50(-1.80%)
Feb 02, 2005	27.94	28.15	27.81	28.07	684,447	-0.01(-0.03%)

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.