Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.47	25.59	24.08	24.51	2,393,748	-0.81(-3.22%)
Apr 28, 2005	25.56	25.74	25.26	25.33	756,552	-0.46(-1.77%)
Apr 27, 2005	25.59	26.60	25.08	25.78	811,727	+0.16(+0.62%)
Apr 26, 2005	25.39	26.04	25.20	25.63	991,282	+0.12(+0.47%)
Apr 25, 2005	25.29	25.54	25.14	25.51	1,436,757	+0.16(+0.63%)
Apr 22, 2005	25.72	25.89	25.10	25.35	1,690,449	-0.50(-1.95%)
Apr 21, 2005	26.09	26.35	25.75	25.85	1,316,343	-0.07(-0.28%)
Apr 20, 2005	26.66	26.66	25.72	25.92	2,061,116	-1.07(-3.97%)
Apr 19, 2005	26.77	26.99	26.62	26.99	736,308	+0.27(+1.02%)
Apr 18, 2005	26.61	26.86	26.45	26.72	1,068,321	+0.04(+0.15%)
Apr 15, 2005	26.86	27.13	26.58	26.68	986,881	-0.30(-1.10%)
Apr 14, 2005	27.12	27.16	26.80	26.98	540,707	-0.03(-0.12%)
Apr 13, 2005	27.17	27.43	26.92	27.01	540,186	-0.11(-0.41%)
Apr 12, 2005	27.18	27.20	26.64	27.12	1,171,193	-0.03(-0.12%)
Apr 11, 2005	27.26	27.45	27.00	27.15	746,162	-0.16(-0.58%)
Apr 08, 2005	27.76	27.76	27.21	27.31	551,942	-0.34(-1.21%)
Apr 07, 2005	27.88	27.88	27.53	27.65	1,182,114	-0.18(-0.66%)
Apr 06, 2005	28.01	28.09	27.81	27.83	1,079,544	-0.09(-0.31%)
Apr 05, 2005	27.84	28.18	27.78	27.92	1,199,639	+0.14(+0.52%)
Apr 04, 2005	27.91	28.12	27.36	27.77	1,383,407	-0.16(-0.57%)
Apr 01, 2005	28.52	28.60	27.76	27.93	683,987	-0.38(-1.35%)
Mar 31, 2005	29.07	29.07	28.21	28.32	1,077,051	-0.64(-2.21%)
Mar 30, 2005	29.02	29.40	28.60	28.96	971,211	-0.24(-0.82%)
Mar 29, 2005	28.91	29.84	28.76	29.20	1,844,848	+0.43(+1.50%)
Mar 28, 2005	28.29	28.95	28.20	28.76	1,215,473	+0.65(+2.33%)
Mar 24, 2005	27.36	28.48	27.36	28.11	1,240,830	+0.77(+2.83%)
Mar 23, 2005	27.25	27.44	26.78	27.33	1,326,464	-0.06(-0.23%)
Mar 22, 2005	27.15	27.61	27.15	27.40	430,621	+0.20(+0.73%)
Mar 21, 2005	27.24	27.25	27.11	27.20	464,455	+0.03(+0.12%)
Mar 18, 2005	27.04	27.26	26.78	27.17	525,342	+0.30(+1.13%)
Mar 17, 2005	27.01	27.07	26.76	26.86	372,861	-0.17(-0.62%)
Mar 16, 2005	26.90	27.21	26.90	27.03	431,713	-0.01(-0.03%)
Mar 15, 2005	27.34	27.41	26.91	27.04	738,126	-0.30(-1.11%)
Mar 14, 2005	27.36	27.71	27.18	27.34	565,766	-0.02(-0.06%)
Mar 11, 2005	27.32	27.67	27.21	27.36	417,202	-0.07(-0.26%)
Mar 10, 2005	27.61	27.61	27.11	27.43	531,003	-0.15(-0.55%)
Mar 09, 2005	27.84	27.85	27.43	27.58	762,665	-0.34(-1.23%)
Mar 08, 2005	27.78	27.97	27.52	27.93	1,659,709	+0.13(+0.46%)
Mar 07, 2005	27.27	27.81	27.03	27.80	854,416	+0.61(+2.23%)
Mar 04, 2005	26.46	27.47	26.17	27.19	2,248,783	-0.18(-0.67%)
Mar 03, 2005	27.49	27.68	26.97	27.37	687,202	-0.15(-0.55%)
Mar 02, 2005	27.29	27.66	27.17	27.53	470,665	+0.02(+0.09%)
Mar 01, 2005	27.17	27.64	27.17	27.50	563,184	+0.32(+1.18%)
Feb 28, 2005	27.01	27.27	26.95	27.18	516,432	+0.02(+0.09%)
Feb 25, 2005	26.55	27.21	26.51	27.16	623,247	+0.53(+1.98%)
Feb 24, 2005	26.21	26.84	26.12	26.63	593,689	+0.48(+1.83%)
Feb 23, 2005	26.17	26.68	26.14	26.15	534,849	-0.06(-0.21%)
Feb 22, 2005	26.58	26.70	26.06	26.21	886,877	-0.37(-1.38%)
Feb 18, 2005	26.84	27.10	26.56	26.58	378,965	-0.14(-0.54%)
Feb 17, 2005	27.16	27.16	26.68	26.72	452,729	-0.54(-1.99%)
Feb 16, 2005	27.41	27.68	27.17	27.26	483,248	-0.30(-1.07%)
Feb 15, 2005	27.07	27.64	26.98	27.56	883,105	+0.49(+1.80%)
Feb 14, 2005	27.24	27.51	26.92	27.07	432,825	-0.17(-0.62%)
Feb 11, 2005	27.08	27.51	26.82	27.24	888,044	+0.06(+0.24%)
Feb 10, 2005	27.30	27.30	26.56	27.17	1,399,508	+0.02(+0.06%)
Feb 09, 2005	26.37	27.33	26.36	27.16	2,949,849	+1.50(+5.85%)
Feb 08, 2005	25.40	25.73	25.30	25.66	1,013,698	+0.20(+0.78%)
Feb 07, 2005	25.68	25.80	25.43	25.46	1,078,241	-0.10(-0.41%)
Feb 04, 2005	25.75	25.94	25.55	25.56	763,552	-0.18(-0.71%)
Feb 03, 2005	25.82	26.14	25.63	25.74	969,791	-0.02(-0.09%)
Feb 02, 2005	26.12	26.14	25.66	25.77	1,210,616	-0.28(-1.07%)

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.