Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.73	27.81	26.61	26.85	296,189	-0.77(-2.78%)
Apr 28, 2005	28.33	28.35	27.62	27.62	176,801	-1.16(-4.02%)
Apr 27, 2005	27.40	29.39	26.99	28.78	220,935	+1.30(+4.75%)
Apr 26, 2005	27.64	27.68	27.22	27.47	87,059	-0.18(-0.65%)
Apr 25, 2005	27.21	27.65	27.06	27.65	105,168	+0.36(+1.31%)
Apr 22, 2005	27.36	27.52	26.95	27.29	161,106	-0.11(-0.41%)
Apr 21, 2005	27.14	27.73	27.08	27.40	133,875	+0.38(+1.41%)
Apr 20, 2005	27.58	27.58	27.02	27.02	144,875	-0.66(-2.40%)
Apr 19, 2005	27.17	27.82	27.10	27.69	92,827	+0.51(+1.89%)
Apr 18, 2005	27.30	27.34	26.76	27.17	147,290	-0.24(-0.87%)
Apr 15, 2005	27.85	27.85	27.18	27.41	181,094	-0.43(-1.55%)
Apr 14, 2005	27.66	27.99	27.64	27.84	99,937	+0.18(+0.65%)
Apr 13, 2005	28.18	28.18	27.51	27.66	78,071	-0.57(-2.03%)
Apr 12, 2005	27.29	28.33	27.23	28.24	97,388	+0.95(+3.50%)
Apr 11, 2005	27.69	27.69	27.22	27.28	63,047	-0.37(-1.32%)
Apr 08, 2005	27.98	28.07	27.65	27.65	51,511	-0.33(-1.17%)
Apr 07, 2005	27.73	28.07	27.40	27.98	95,108	+0.25(+0.91%)
Apr 06, 2005	27.81	28.19	27.72	27.72	90,413	-0.08(-0.29%)
Apr 05, 2005	27.92	27.93	27.46	27.81	122,205	-0.07(-0.24%)
Apr 04, 2005	27.51	28.03	27.02	27.87	106,510	+0.31(+1.11%)
Apr 01, 2005	27.97	28.15	27.31	27.57	123,010	-0.40(-1.44%)
Mar 31, 2005	27.73	28.07	27.61	27.97	190,082	+0.20(+0.72%)
Mar 30, 2005	27.51	28.01	27.51	27.77	127,973	+0.19(+0.70%)
Mar 29, 2005	26.95	27.57	26.95	27.57	266,678	+0.59(+2.18%)
Mar 28, 2005	26.99	27.57	26.44	26.99	259,836	+0.18(+0.67%)
Mar 24, 2005	26.46	26.98	26.43	26.81	427,114	+0.51(+1.96%)
Mar 23, 2005	26.25	26.46	25.87	26.29	361,786	+0.05(+0.20%)
Mar 22, 2005	27.08	27.57	26.24	26.24	358,298	-0.81(-2.98%)
Mar 21, 2005	28.33	28.33	26.62	27.05	823,107	-0.01(-0.03%)
Mar 18, 2005	30.15	30.18	26.76	27.05	1,057,322	-3.00(-10.00%)
Mar 17, 2005	30.12	30.36	29.79	30.06	43,596	-0.07(-0.22%)
Mar 16, 2005	29.82	30.18	29.48	30.12	128,644	+0.26(+0.87%)
Mar 15, 2005	30.04	30.27	29.86	29.86	63,047	-0.15(-0.50%)
Mar 14, 2005	30.04	30.44	29.73	30.01	67,340	-0.10(-0.32%)
Mar 11, 2005	29.93	30.15	29.82	30.11	46,145	+0.15(+0.50%)
Mar 10, 2005	30.18	30.47	29.96	29.96	60,901	-0.22(-0.72%)
Mar 09, 2005	30.53	30.56	29.89	30.18	158,692	-0.18(-0.59%)
Mar 08, 2005	30.55	30.72	30.20	30.36	79,413	-0.19(-0.63%)
Mar 07, 2005	30.42	30.97	30.39	30.55	107,717	+0.13(+0.44%)
Mar 04, 2005	30.19	30.56	30.06	30.42	44,267	+0.26(+0.87%)
Mar 03, 2005	30.42	30.49	29.88	30.15	66,132	-0.22(-0.71%)
Mar 02, 2005	30.15	30.71	29.98	30.37	57,279	+0.14(+0.47%)
Mar 01, 2005	29.78	30.56	29.74	30.23	61,974	+0.42(+1.40%)
Feb 28, 2005	30.83	30.83	29.68	29.81	114,693	-0.98(-3.17%)
Feb 25, 2005	30.36	31.41	30.17	30.79	88,937	+0.36(+1.18%)
Feb 24, 2005	30.23	30.62	29.89	30.43	66,132	+0.09(+0.29%)
Feb 23, 2005	29.56	30.62	29.49	30.34	107,315	+0.81(+2.75%)
Feb 22, 2005	30.38	30.50	29.48	29.53	134,278	-0.63(-2.10%)
Feb 18, 2005	31.15	31.29	30.10	30.16	104,900	-0.97(-3.11%)
Feb 17, 2005	31.42	32.00	31.13	31.13	127,839	-0.33(-1.04%)
Feb 16, 2005	31.26	32.04	30.85	31.46	159,094	+0.21(+0.67%)
Feb 15, 2005	31.14	31.97	31.14	31.25	207,386	+0.07(+0.24%)
Feb 14, 2005	31.62	31.84	31.18	31.18	71,498	-0.38(-1.20%)
Feb 11, 2005	30.91	31.73	30.58	31.56	93,230	+0.65(+2.10%)
Feb 10, 2005	31.25	31.31	30.71	30.91	66,535	-0.34(-1.10%)
Feb 09, 2005	31.46	31.72	31.12	31.25	67,071	-0.21(-0.66%)
Feb 08, 2005	31.31	31.46	31.05	31.46	51,242	-0.01(-0.05%)
Feb 07, 2005	30.82	31.47	30.80	31.47	57,547	+0.47(+1.51%)
Feb 04, 2005	31.42	31.42	30.84	31.00	102,083	-0.32(-1.02%)
Feb 03, 2005	31.39	31.41	31.12	31.32	109,998	-0.07(-0.21%)
Feb 02, 2005	31.38	31.46	30.91	31.39	153,997	+0.01(+0.02%)

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.