Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.92	28.00	26.55	27.37	8,453,763	-0.55(-1.98%)
Apr 28, 2005	28.24	28.58	27.90	27.92	3,828,089	-0.49(-1.72%)
Apr 27, 2005	28.23	29.15	27.83	28.41	7,660,701	+0.05(+0.16%)
Apr 26, 2005	28.50	28.65	28.24	28.36	2,850,849	-0.28(-0.98%)
Apr 25, 2005	28.19	28.70	28.09	28.65	3,737,305	+0.71(+2.55%)
Apr 22, 2005	28.66	28.67	27.71	27.93	4,832,287	-0.78(-2.72%)
Apr 21, 2005	28.57	28.86	28.38	28.71	3,942,701	+0.55(+1.94%)
Apr 20, 2005	28.96	29.34	28.12	28.17	5,795,440	-0.90(-3.09%)
Apr 19, 2005	29.30	29.47	29.01	29.07	3,862,873	-0.05(-0.16%)
Apr 18, 2005	28.76	29.16	28.60	29.11	4,424,625	+0.45(+1.56%)
Apr 15, 2005	29.51	29.61	28.51	28.66	7,119,993	-0.85(-2.86%)
Apr 14, 2005	29.90	30.14	29.50	29.51	4,482,192	-0.31(-1.04%)
Apr 13, 2005	30.22	30.22	29.69	29.82	2,670,323	-0.41(-1.35%)
Apr 12, 2005	29.70	30.39	29.67	30.23	4,074,356	+0.49(+1.64%)
Apr 11, 2005	29.62	29.96	29.54	29.74	4,018,355	+0.26(+0.90%)
Apr 08, 2005	29.84	29.99	29.43	29.47	4,700,110	-0.44(-1.48%)
Apr 07, 2005	29.18	30.00	28.76	29.92	6,310,583	+0.82(+2.81%)
Apr 06, 2005	29.30	29.42	29.02	29.10	2,965,287	-0.09(-0.32%)
Apr 05, 2005	29.29	29.30	29.13	29.19	4,167,402	-0.05(-0.18%)
Apr 04, 2005	29.30	29.42	28.86	29.24	4,071,747	-0.06(-0.22%)
Apr 01, 2005	29.93	29.93	29.16	29.31	5,316,994	-0.38(-1.28%)
Mar 31, 2005	29.32	29.92	29.32	29.69	3,783,393	+0.18(+0.60%)
Mar 30, 2005	29.04	29.61	29.03	29.51	3,323,208	+0.49(+1.70%)
Mar 29, 2005	29.55	29.70	28.85	29.01	4,622,717	-0.60(-2.02%)
Mar 28, 2005	29.12	29.76	28.94	29.61	4,061,834	+0.54(+1.86%)
Mar 24, 2005	29.04	29.24	28.76	29.07	3,629,476	+0.28(+0.96%)
Mar 23, 2005	28.75	29.00	28.61	28.80	6,573,023	-0.13(-0.44%)
Mar 22, 2005	29.12	29.52	28.85	28.92	3,883,221	-0.03(-0.10%)
Mar 21, 2005	29.21	29.30	28.88	28.95	4,338,015	-0.39(-1.33%)
Mar 18, 2005	29.97	30.04	29.21	29.34	7,303,997	-0.62(-2.07%)
Mar 17, 2005	29.87	30.12	29.46	29.96	2,803,544	+0.11(+0.39%)
Mar 16, 2005	30.13	30.24	29.65	29.85	4,128,270	-0.37(-1.22%)
Mar 15, 2005	30.52	30.53	30.20	30.22	3,045,288	-0.26(-0.85%)
Mar 14, 2005	30.52	30.65	30.22	30.47	3,455,211	+0.02(+0.08%)
Mar 11, 2005	30.77	30.99	30.43	30.45	3,928,266	-0.43(-1.38%)
Mar 10, 2005	30.50	31.05	30.44	30.88	3,292,077	+0.49(+1.61%)
Mar 09, 2005	30.59	30.76	30.28	30.39	4,712,980	-0.37(-1.22%)
Mar 08, 2005	30.76	30.82	30.54	30.76	3,742,348	+0.06(+0.19%)
Mar 07, 2005	30.65	30.92	30.55	30.70	4,312,275	+0.06(+0.19%)
Mar 04, 2005	30.39	30.74	30.08	30.65	6,823,812	+0.64(+2.13%)
Mar 03, 2005	30.45	30.75	29.76	30.01	16,697,609	+1.24(+4.30%)
Mar 02, 2005	28.71	29.00	28.47	28.77	6,235,972	+0.06(+0.22%)
Mar 01, 2005	27.66	28.80	27.66	28.71	7,303,301	+1.18(+4.30%)
Feb 28, 2005	27.48	27.74	27.40	27.52	5,137,164	+0.04(+0.15%)
Feb 25, 2005	27.37	27.77	27.19	27.48	11,944,628	+1.09(+4.14%)
Feb 24, 2005	26.74	26.86	26.02	26.39	6,812,507	-0.17(-0.65%)
Feb 23, 2005	25.93	26.89	25.93	26.56	3,403,558	+0.20(+0.76%)
Feb 22, 2005	26.77	27.00	26.25	26.36	3,808,089	-0.45(-1.67%)
Feb 18, 2005	27.01	27.03	26.66	26.81	2,321,445	-0.16(-0.60%)
Feb 17, 2005	27.51	27.54	26.97	26.97	3,617,998	-0.62(-2.23%)
Feb 16, 2005	27.08	27.59	27.06	27.59	2,890,676	+0.33(+1.22%)
Feb 15, 2005	26.93	27.35	26.93	27.25	2,190,138	+0.36(+1.35%)
Feb 14, 2005	27.37	27.38	26.85	26.89	2,294,836	-0.52(-1.91%)
Feb 11, 2005	27.23	27.57	26.88	27.42	2,961,113	+0.10(+0.38%)
Feb 10, 2005	27.11	27.41	27.00	27.31	1,680,387	+0.33(+1.21%)
Feb 09, 2005	27.44	27.51	26.98	26.98	1,959,350	-0.39(-1.41%)
Feb 08, 2005	27.51	27.54	27.17	27.37	3,203,205	-0.07(-0.27%)
Feb 07, 2005	27.60	27.83	27.39	27.44	4,518,888	+0.39(+1.45%)
Feb 04, 2005	27.08	27.15	26.91	27.05	3,700,956	-0.11(-0.42%)
Feb 03, 2005	27.07	27.27	26.95	27.17	4,173,837	+0.10(+0.36%)
Feb 02, 2005	27.16	27.31	26.94	27.07	2,372,751	-0.09(-0.34%)

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.