Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.50	25.95	25.44	25.95	316,120	+0.47(+1.85%)
Apr 28, 2005	25.55	25.58	25.32	25.48	211,833	-0.05(-0.21%)
Apr 27, 2005	25.55	25.56	25.43	25.53	374,374	-0.10(-0.38%)
Apr 26, 2005	25.90	25.93	25.51	25.63	295,140	-0.35(-1.36%)
Apr 25, 2005	25.70	26.09	25.68	25.99	278,031	+0.27(+1.05%)
Apr 22, 2005	25.95	26.02	25.59	25.72	380,892	-0.27(-1.02%)
Apr 21, 2005	25.70	26.03	25.68	25.98	381,910	+0.31(+1.20%)
Apr 20, 2005	26.07	26.20	25.50	25.67	303,288	-0.36(-1.40%)
Apr 19, 2005	25.78	26.12	25.48	26.04	716,770	+0.25(+0.97%)
Apr 18, 2005	26.07	26.08	25.73	25.78	230,572	-0.19(-0.72%)
Apr 15, 2005	26.58	26.60	25.95	25.97	241,164	-0.60(-2.27%)
Apr 14, 2005	26.76	26.81	26.52	26.58	185,761	-0.18(-0.68%)
Apr 13, 2005	27.04	27.17	26.73	26.76	238,923	-0.19(-0.69%)
Apr 12, 2005	26.67	27.05	26.51	26.94	202,871	+0.28(+1.05%)
Apr 11, 2005	26.76	26.76	26.51	26.66	236,275	-0.09(-0.35%)
Apr 08, 2005	26.99	27.02	26.62	26.76	277,012	-0.11(-0.42%)
Apr 07, 2005	26.87	26.89	26.68	26.87	295,955	+0.02(+0.09%)
Apr 06, 2005	26.72	27.02	26.71	26.85	201,445	+0.07(+0.28%)
Apr 05, 2005	26.97	26.97	26.62	26.77	242,793	-0.18(-0.67%)
Apr 04, 2005	26.71	27.10	26.51	26.95	226,906	+0.24(+0.90%)
Apr 01, 2005	27.08	27.24	26.41	26.71	260,921	-0.42(-1.54%)
Mar 31, 2005	27.00	27.20	27.00	27.13	292,492	+0.03(+0.11%)
Mar 30, 2005	27.09	27.13	26.88	27.10	288,011	+0.05(+0.18%)
Mar 29, 2005	27.04	27.18	26.95	27.05	246,663	+0.01(+0.04%)
Mar 28, 2005	26.95	27.16	26.93	27.04	412,871	+0.11(+0.42%)
Mar 24, 2005	26.66	27.06	26.61	26.93	512,880	+0.34(+1.29%)
Mar 23, 2005	25.96	26.66	25.96	26.59	567,061	+1.13(+4.44%)
Mar 22, 2005	25.77	25.80	25.43	25.46	388,225	-0.40(-1.54%)
Mar 21, 2005	25.79	25.92	25.68	25.85	205,519	-0.03(-0.13%)
Mar 18, 2005	26.28	26.28	25.63	25.89	450,553	-0.43(-1.62%)
Mar 17, 2005	26.70	26.70	26.31	26.32	287,197	-0.40(-1.49%)
Mar 16, 2005	26.71	26.72	26.46	26.71	193,705	+0.00(+0.02%)
Mar 15, 2005	26.93	27.05	26.66	26.71	166,207	-0.34(-1.27%)
Mar 14, 2005	26.93	27.06	26.91	27.05	216,518	+0.19(+0.71%)
Mar 11, 2005	26.84	26.94	26.76	26.86	192,075	-0.09(-0.35%)
Mar 10, 2005	27.09	27.34	26.93	26.95	263,162	-0.15(-0.54%)
Mar 09, 2005	27.03	27.18	26.91	27.10	237,497	+0.07(+0.25%)
Mar 08, 2005	27.03	27.21	26.97	27.03	196,353	+0.00(+0.00%)
Mar 07, 2005	27.67	27.67	26.92	27.03	353,191	-0.07(-0.25%)
Mar 04, 2005	27.20	27.29	26.97	27.10	553,618	-0.06(-0.23%)
Mar 03, 2005	27.49	27.49	27.15	27.16	185,150	-0.32(-1.18%)
Mar 02, 2005	27.35	27.58	27.16	27.49	218,962	+0.10(+0.36%)
Mar 01, 2005	27.00	27.56	26.98	27.39	340,766	+0.46(+1.70%)
Feb 28, 2005	27.15	27.17	26.90	26.93	201,445	-0.29(-1.06%)
Feb 25, 2005	26.99	27.24	26.85	27.22	231,387	+0.24(+0.87%)
Feb 24, 2005	26.97	27.10	26.82	26.99	307,565	+0.00(+0.00%)
Feb 23, 2005	27.25	27.27	26.95	26.99	227,720	-0.24(-0.87%)
Feb 22, 2005	27.46	27.53	27.20	27.22	188,613	-0.22(-0.80%)
Feb 18, 2005	27.66	27.66	27.42	27.44	217,536	-0.21(-0.76%)
Feb 17, 2005	28.28	28.37	27.65	27.66	352,987	-0.69(-2.44%)
Feb 16, 2005	28.40	28.48	28.09	28.35	156,838	-0.10(-0.36%)
Feb 15, 2005	27.76	28.52	27.75	28.45	377,429	+0.60(+2.15%)
Feb 14, 2005	27.86	27.98	27.82	27.85	379,466	-0.01(-0.04%)
Feb 11, 2005	27.75	27.94	27.74	27.86	334,655	+0.12(+0.44%)
Feb 10, 2005	27.71	27.80	27.54	27.74	198,186	+0.08(+0.28%)
Feb 09, 2005	27.96	27.98	27.50	27.66	458,700	-0.25(-0.90%)
Feb 08, 2005	28.23	28.28	27.87	27.91	411,852	-0.32(-1.13%)
Feb 07, 2005	28.48	28.56	28.16	28.23	378,040	-0.44(-1.52%)
Feb 04, 2005	28.67	28.76	28.55	28.67	277,012	-0.00(-0.02%)
Feb 03, 2005	28.75	28.80	28.60	28.67	153,171	-0.14(-0.48%)
Feb 02, 2005	28.63	28.83	28.43	28.81	186,779	+0.23(+0.81%)

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.