Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.71	24.75	23.55	23.70	6,693,203	-0.77(-3.15%)
Apr 28, 2005	24.80	25.16	24.32	24.47	4,678,370	-0.58(-2.32%)
Apr 27, 2005	24.70	25.23	24.17	25.05	5,119,774	+0.28(+1.13%)
Apr 26, 2005	24.99	25.38	24.75	24.77	5,065,936	-0.55(-2.17%)
Apr 25, 2005	25.49	25.79	24.75	25.32	5,405,853	+0.00(+0.00%)
Apr 22, 2005	26.33	26.88	24.88	25.32	12,891,951	-2.56(-9.18%)
Apr 21, 2005	27.32	27.99	26.58	27.88	7,716,749	+0.91(+3.37%)
Apr 20, 2005	27.49	27.60	26.79	26.97	4,796,077	-0.19(-0.70%)
Apr 19, 2005	27.13	27.53	26.70	27.16	3,876,460	+0.54(+2.03%)
Apr 18, 2005	26.04	26.78	25.95	26.62	3,378,744	+0.46(+1.76%)
Apr 15, 2005	26.81	26.90	25.59	26.16	7,728,229	-1.10(-4.04%)
Apr 14, 2005	28.02	28.25	27.13	27.26	4,868,939	-0.71(-2.54%)
Apr 13, 2005	28.63	28.74	27.79	27.97	2,578,581	-0.65(-2.27%)
Apr 12, 2005	28.44	28.79	28.05	28.62	3,063,397	+0.06(+0.21%)
Apr 11, 2005	28.69	28.85	28.37	28.56	2,782,879	-0.19(-0.66%)
Apr 08, 2005	28.57	29.03	28.53	28.75	2,708,248	+0.04(+0.14%)
Apr 07, 2005	28.54	28.84	28.37	28.71	3,113,851	+0.12(+0.42%)
Apr 06, 2005	28.37	28.59	28.03	28.59	6,202,344	+0.61(+2.18%)
Apr 05, 2005	28.00	28.24	27.84	27.98	4,003,967	+0.03(+0.11%)
Apr 04, 2005	28.06	28.25	27.60	27.95	3,160,028	+0.18(+0.65%)
Apr 01, 2005	28.01	28.42	27.51	27.77	4,581,145	-0.03(-0.11%)
Mar 31, 2005	27.67	27.80	27.48	27.80	2,668,683	+0.16(+0.58%)
Mar 30, 2005	27.07	27.64	27.05	27.64	2,946,898	+0.52(+1.92%)
Mar 29, 2005	27.54	27.85	26.86	27.12	4,114,346	-0.51(-1.85%)
Mar 28, 2005	27.83	28.00	27.51	27.63	4,261,712	-0.12(-0.43%)
Mar 24, 2005	27.14	28.03	27.08	27.75	8,965,529	-0.20(-0.72%)
Mar 23, 2005	27.48	28.28	27.46	27.95	4,672,938	+0.21(+0.76%)
Mar 22, 2005	28.13	28.20	27.62	27.74	3,069,057	-0.21(-0.75%)
Mar 21, 2005	28.00	28.18	27.12	27.95	4,417,775	-0.14(-0.50%)
Mar 18, 2005	28.18	28.42	27.98	28.09	5,321,808	+0.37(+1.33%)
Mar 17, 2005	27.84	28.05	27.57	27.72	3,610,190	-0.28(-1.00%)
Mar 16, 2005	27.71	28.30	27.51	28.00	5,013,695	+0.13(+0.47%)
Mar 15, 2005	27.76	28.05	27.61	27.87	3,380,000	+0.22(+0.80%)
Mar 14, 2005	27.85	28.05	27.34	27.65	2,666,094	-0.15(-0.54%)
Mar 11, 2005	27.61	28.23	27.53	27.80	6,407,482	+0.34(+1.24%)
Mar 10, 2005	27.44	27.50	26.79	27.46	3,408,258	+0.22(+0.81%)
Mar 09, 2005	27.29	27.74	27.23	27.24	3,104,152	+0.01(+0.04%)
Mar 08, 2005	27.28	27.88	27.03	27.23	4,030,945	-0.15(-0.55%)
Mar 07, 2005	26.90	27.55	26.70	27.38	5,245,230	+0.87(+3.28%)
Mar 04, 2005	27.08	27.10	26.50	26.51	3,461,570	-0.42(-1.56%)
Mar 03, 2005	27.06	27.15	26.50	26.93	3,956,662	+0.09(+0.34%)
Mar 02, 2005	26.80	27.31	26.56	26.84	3,624,595	-0.23(-0.85%)
Mar 01, 2005	27.00	27.42	26.81	27.07	3,499,602	+0.19(+0.71%)
Feb 28, 2005	26.91	27.18	26.42	26.88	4,027,592	-0.13(-0.48%)
Feb 25, 2005	27.10	27.55	26.30	27.01	8,076,646	-0.24(-0.88%)
Feb 24, 2005	25.62	27.29	25.49	27.25	6,588,060	+1.57(+6.11%)
Feb 23, 2005	25.84	26.00	25.25	25.68	3,938,368	+0.14(+0.55%)
Feb 22, 2005	25.44	26.29	25.10	25.54	4,907,520	-0.06(-0.23%)
Feb 18, 2005	25.78	25.96	25.53	25.60	2,783,544	-0.16(-0.62%)
Feb 17, 2005	26.39	26.44	25.52	25.76	4,375,588	-0.51(-1.94%)
Feb 16, 2005	26.30	26.62	26.12	26.27	4,875,985	-0.17(-0.64%)
Feb 15, 2005	25.43	26.57	25.38	26.44	10,899,139	+1.15(+4.55%)
Feb 14, 2005	25.04	25.37	24.85	25.29	3,457,864	+0.48(+1.93%)
Feb 11, 2005	24.45	25.00	24.08	24.81	2,934,058	+0.43(+1.76%)
Feb 10, 2005	24.35	24.63	24.09	24.38	2,894,980	+0.10(+0.41%)
Feb 09, 2005	24.88	24.98	24.15	24.28	3,169,701	-0.57(-2.29%)
Feb 08, 2005	24.71	25.23	24.71	24.85	3,299,632	-0.08(-0.32%)
Feb 07, 2005	25.10	25.43	24.82	24.93	2,975,124	-0.21(-0.84%)
Feb 04, 2005	24.41	25.15	24.41	25.14	4,318,176	+0.64(+2.61%)
Feb 03, 2005	24.54	24.72	24.31	24.50	2,680,911	-0.23(-0.93%)
Feb 02, 2005	24.82	25.11	24.59	24.73	3,145,109	-0.17(-0.68%)

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.