Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.29	27.90	27.22	27.90	4,982,046	+0.86(+3.19%)
Apr 28, 2005	27.00	27.26	26.88	27.04	4,422,524	+0.47(+1.78%)
Apr 27, 2005	26.47	26.78	26.29	26.57	1,719,969	+0.00(+0.00%)
Apr 26, 2005	26.61	26.74	26.50	26.57	1,344,430	-0.12(-0.47%)
Apr 25, 2005	26.70	26.90	26.62	26.69	1,667,287	+0.05(+0.19%)
Apr 22, 2005	26.65	26.75	26.47	26.64	2,116,451	-0.08(-0.30%)
Apr 21, 2005	26.60	26.80	26.57	26.72	1,296,743	+0.22(+0.84%)
Apr 20, 2005	26.63	26.77	26.43	26.50	1,382,935	-0.17(-0.63%)
Apr 19, 2005	26.73	26.85	26.44	26.67	1,739,946	-0.17(-0.62%)
Apr 18, 2005	27.00	27.01	26.82	26.83	2,921,821	-0.12(-0.46%)
Apr 15, 2005	27.02	27.11	26.95	26.96	3,355,196	-0.02(-0.07%)
Apr 14, 2005	26.75	27.00	26.75	26.98	1,792,144	+0.22(+0.84%)
Apr 13, 2005	26.90	27.09	26.73	26.75	1,195,085	-0.20(-0.76%)
Apr 12, 2005	26.78	27.11	26.61	26.96	1,332,508	+0.18(+0.67%)
Apr 11, 2005	26.83	27.04	26.75	26.78	1,071,839	-0.10(-0.37%)
Apr 08, 2005	27.01	27.09	26.88	26.88	914,921	-0.14(-0.51%)
Apr 07, 2005	26.98	27.11	26.89	27.01	1,279,021	+0.07(+0.28%)
Apr 06, 2005	26.96	27.06	26.90	26.94	986,775	-0.02(-0.09%)
Apr 05, 2005	26.81	27.08	26.81	26.96	1,964,367	+0.23(+0.86%)
Apr 04, 2005	26.54	26.85	26.34	26.73	1,940,523	+0.24(+0.89%)
Apr 01, 2005	26.84	26.95	26.39	26.50	1,816,471	-0.36(-1.34%)
Mar 31, 2005	26.88	26.92	26.78	26.86	1,469,771	+0.04(+0.16%)
Mar 30, 2005	26.75	26.90	26.70	26.81	1,886,714	+0.22(+0.84%)
Mar 29, 2005	26.55	26.85	26.52	26.59	1,720,452	+0.01(+0.02%)
Mar 28, 2005	26.69	26.94	26.57	26.59	2,346,349	+0.01(+0.02%)
Mar 24, 2005	26.75	26.78	26.44	26.58	1,696,125	-0.04(-0.14%)
Mar 23, 2005	26.47	26.68	26.39	26.62	2,896,688	+0.07(+0.28%)
Mar 22, 2005	26.57	27.00	26.52	26.54	2,553,049	-0.18(-0.67%)
Mar 21, 2005	26.59	26.86	26.54	26.72	2,852,223	+0.15(+0.56%)
Mar 18, 2005	26.45	27.07	26.44	26.57	10,978,739	+0.25(+0.94%)
Mar 17, 2005	26.70	26.70	26.32	26.32	3,047,322	-0.40(-1.51%)
Mar 16, 2005	26.86	26.94	26.66	26.73	1,364,730	-0.17(-0.62%)
Mar 15, 2005	27.06	27.12	26.89	26.90	1,453,177	-0.11(-0.41%)
Mar 14, 2005	26.91	27.04	26.72	27.01	3,413,355	+0.10(+0.37%)
Mar 11, 2005	27.19	27.25	26.83	26.91	1,593,984	-0.24(-0.87%)
Mar 10, 2005	27.26	27.42	27.14	27.14	1,302,865	+0.01(+0.05%)
Mar 09, 2005	27.24	27.27	27.04	27.13	2,051,525	-0.10(-0.36%)
Mar 08, 2005	27.34	27.36	27.23	27.23	1,900,085	-0.16(-0.59%)
Mar 07, 2005	27.65	27.67	27.30	27.39	1,748,323	-0.28(-1.01%)
Mar 04, 2005	27.62	27.79	27.56	27.67	1,318,653	+0.15(+0.54%)
Mar 03, 2005	27.49	27.67	27.44	27.52	970,181	+0.06(+0.23%)
Mar 02, 2005	27.55	27.69	27.34	27.46	1,187,513	-0.09(-0.34%)
Mar 01, 2005	27.18	27.62	27.16	27.55	2,105,174	+0.24(+0.89%)
Feb 28, 2005	27.33	27.55	27.19	27.31	2,185,243	-0.19(-0.68%)
Feb 25, 2005	27.16	27.55	27.06	27.50	2,048,947	+0.19(+0.68%)
Feb 24, 2005	27.27	27.40	27.10	27.31	1,764,917	+0.10(+0.36%)
Feb 23, 2005	26.88	27.32	26.79	27.21	2,404,509	+0.11(+0.39%)
Feb 22, 2005	26.91	27.23	26.81	27.11	1,969,844	-0.21(-0.77%)
Feb 18, 2005	27.40	27.45	27.22	27.32	1,766,206	-0.17(-0.63%)
Feb 17, 2005	27.75	27.83	27.39	27.49	2,207,154	-0.34(-1.23%)
Feb 16, 2005	27.87	27.88	27.60	27.83	1,583,028	-0.07(-0.24%)
Feb 15, 2005	27.81	28.01	27.78	27.90	1,433,361	+0.00(+0.00%)
Feb 14, 2005	27.93	28.02	27.81	27.90	1,603,811	+0.03(+0.11%)
Feb 11, 2005	27.75	28.14	27.67	27.87	3,107,093	+0.19(+0.70%)
Feb 10, 2005	27.54	27.69	27.44	27.68	2,699,172	+0.14(+0.50%)
Feb 09, 2005	27.62	27.62	27.44	27.54	1,794,883	+0.04(+0.16%)
Feb 08, 2005	27.53	27.59	27.38	27.50	1,840,315	-0.20(-0.74%)
Feb 07, 2005	27.52	27.83	27.52	27.70	1,582,384	+0.11(+0.40%)
Feb 04, 2005	27.63	27.68	27.50	27.59	3,061,177	+0.11(+0.38%)
Feb 03, 2005	27.62	27.71	27.34	27.48	2,180,410	-0.26(-0.94%)
Feb 02, 2005	27.81	27.88	27.58	27.75	2,305,590	-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.