Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.98	27.36	26.93	27.32	502,518	+0.26(+0.96%)
Apr 28, 2005	26.91	27.16	26.66	27.05	572,832	-0.18(-0.66%)
Apr 27, 2005	27.12	27.45	26.98	27.23	534,325	+0.09(+0.35%)
Apr 26, 2005	26.69	27.85	26.34	27.14	1,366,210	-0.36(-1.31%)
Apr 25, 2005	27.52	27.63	27.26	27.50	469,272	+0.00(+0.00%)
Apr 22, 2005	27.80	27.86	27.39	27.50	268,584	-0.34(-1.22%)
Apr 21, 2005	27.55	27.91	27.27	27.84	323,679	+0.60(+2.20%)
Apr 20, 2005	27.25	27.55	26.57	27.24	466,255	-0.04(-0.15%)
Apr 19, 2005	27.68	27.69	26.95	27.28	354,956	-0.21(-0.78%)
Apr 18, 2005	27.59	27.73	27.18	27.50	354,308	+0.03(+0.09%)
Apr 15, 2005	27.55	27.82	27.47	27.47	495,354	-0.15(-0.54%)
Apr 14, 2005	27.79	28.00	27.61	27.62	263,016	-0.13(-0.49%)
Apr 13, 2005	27.73	27.95	27.68	27.75	145,593	-0.12(-0.43%)
Apr 12, 2005	27.67	27.89	27.48	27.88	354,965	+0.20(+0.72%)
Apr 11, 2005	27.80	27.91	27.64	27.68	202,354	-0.12(-0.45%)
Apr 08, 2005	28.05	28.05	27.79	27.80	371,750	-0.23(-0.84%)
Apr 07, 2005	27.62	28.04	27.44	28.04	398,396	+0.57(+2.09%)
Apr 06, 2005	27.38	27.61	27.31	27.46	323,259	+0.17(+0.62%)
Apr 05, 2005	26.67	27.33	26.67	27.29	304,413	+0.51(+1.90%)
Apr 04, 2005	26.82	26.95	26.46	26.78	360,129	-0.10(-0.37%)
Apr 01, 2005	27.25	27.34	26.55	26.88	514,912	-0.32(-1.19%)
Mar 31, 2005	27.11	27.24	26.89	27.20	506,103	+0.09(+0.33%)
Mar 30, 2005	26.70	27.15	26.57	27.11	448,048	+0.41(+1.54%)
Mar 29, 2005	26.49	26.74	26.44	26.70	558,538	+0.20(+0.77%)
Mar 28, 2005	26.75	26.75	26.50	26.50	300,934	-0.00(-0.02%)
Mar 24, 2005	26.59	26.68	26.48	26.50	387,947	-0.07(-0.28%)
Mar 23, 2005	26.54	26.69	26.44	26.58	634,715	-0.11(-0.39%)
Mar 22, 2005	26.20	26.75	26.20	26.68	987,263	+0.28(+1.06%)
Mar 21, 2005	26.20	26.48	26.11	26.41	595,962	+0.26(+0.98%)
Mar 18, 2005	26.23	26.33	25.83	26.15	963,566	-0.11(-0.42%)
Mar 17, 2005	26.48	26.60	26.23	26.26	506,451	-0.17(-0.64%)
Mar 16, 2005	26.52	26.79	26.35	26.43	734,307	-0.34(-1.29%)
Mar 15, 2005	27.12	27.27	26.56	26.77	548,385	-0.36(-1.31%)
Mar 14, 2005	27.02	27.32	27.02	27.13	497,755	+0.05(+0.20%)
Mar 11, 2005	27.25	27.34	26.88	27.07	391,239	-0.12(-0.46%)
Mar 10, 2005	27.54	27.54	26.88	27.20	443,933	-0.26(-0.95%)
Mar 09, 2005	27.52	27.63	27.36	27.46	312,722	-0.05(-0.20%)
Mar 08, 2005	28.00	28.00	27.43	27.52	355,206	-0.39(-1.40%)
Mar 07, 2005	27.71	28.05	27.65	27.91	361,719	+0.12(+0.41%)
Mar 04, 2005	27.61	27.95	27.57	27.79	345,723	+0.25(+0.91%)
Mar 03, 2005	27.71	27.71	27.27	27.54	500,546	-0.03(-0.11%)
Mar 02, 2005	27.33	27.70	27.16	27.57	315,763	+0.12(+0.42%)
Mar 01, 2005	27.57	27.57	27.20	27.45	675,629	-0.03(-0.11%)
Feb 28, 2005	27.52	27.69	27.00	27.48	789,152	-0.03(-0.09%)
Feb 25, 2005	27.29	27.55	27.13	27.51	1,080,832	+0.12(+0.44%)
Feb 24, 2005	27.54	27.68	26.57	27.39	1,145,993	-0.21(-0.76%)
Feb 23, 2005	27.66	27.98	27.46	27.60	481,343	-0.01(-0.05%)
Feb 22, 2005	28.23	28.34	27.57	27.61	512,125	-0.71(-2.51%)
Feb 18, 2005	28.52	28.75	28.27	28.32	388,428	-0.26(-0.91%)
Feb 17, 2005	28.70	28.82	28.48	28.59	348,586	-0.12(-0.42%)
Feb 16, 2005	28.93	29.00	28.50	28.70	460,550	-0.28(-0.97%)
Feb 15, 2005	28.14	29.20	28.01	28.98	695,534	+0.77(+2.73%)
Feb 14, 2005	28.57	28.67	28.01	28.21	278,203	-0.29(-1.02%)
Feb 11, 2005	28.13	28.55	28.04	28.50	286,093	+0.27(+0.96%)
Feb 10, 2005	28.21	28.50	28.00	28.23	276,101	+0.04(+0.14%)
Feb 09, 2005	28.78	28.78	28.18	28.20	354,037	-0.61(-2.12%)
Feb 08, 2005	28.50	28.86	28.47	28.80	403,932	+0.30(+1.07%)
Feb 07, 2005	28.90	29.04	28.48	28.50	581,790	-0.36(-1.25%)
Feb 04, 2005	28.14	28.89	28.08	28.86	351,714	+0.59(+2.07%)
Feb 03, 2005	28.52	28.57	27.96	28.27	415,056	-0.17(-0.58%)
Feb 02, 2005	28.34	28.68	28.27	28.44	315,503	+0.03(+0.09%)

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.