Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.99	27.99	27.42	27.82	26,011	+0.25(+0.89%)
Apr 28, 2005	27.56	27.78	27.45	27.58	17,097	-0.07(-0.27%)
Apr 27, 2005	27.55	27.70	27.43	27.65	59,229	-0.22(-0.79%)
Apr 26, 2005	27.91	28.05	27.75	27.87	85,363	-0.21(-0.76%)
Apr 25, 2005	28.29	28.29	28.08	28.09	91,102	-0.33(-1.15%)
Apr 22, 2005	28.61	28.61	28.35	28.41	47,993	-0.20(-0.72%)
Apr 21, 2005	28.46	28.67	28.32	28.62	43,109	+0.60(+2.13%)
Apr 20, 2005	28.26	28.36	28.02	28.02	26,988	-0.28(-0.98%)
Apr 19, 2005	28.29	28.30	28.00	28.30	95,010	-0.25(-0.86%)
Apr 18, 2005	28.41	28.56	28.18	28.55	58,740	-1.11(-3.75%)
Apr 15, 2005	30.13	30.17	29.65	29.66	56,176	-0.52(-1.74%)
Apr 14, 2005	30.53	30.53	30.13	30.18	46,284	-0.42(-1.36%)
Apr 13, 2005	30.55	30.80	30.40	30.60	42,986	-0.47(-1.50%)
Apr 12, 2005	30.87	31.12	30.71	31.07	48,482	-0.46(-1.45%)
Apr 11, 2005	31.57	31.59	31.22	31.53	35,537	+0.46(+1.48%)
Apr 08, 2005	31.12	31.20	30.76	31.07	48,238	-0.53(-1.68%)
Apr 07, 2005	31.39	31.60	31.36	31.60	36,514	+1.01(+3.29%)
Apr 06, 2005	30.63	30.86	30.54	30.59	30,530	-0.11(-0.37%)
Apr 05, 2005	30.53	30.95	30.42	30.71	109,299	+0.07(+0.24%)
Apr 04, 2005	30.58	30.70	30.34	30.63	30,408	-0.03(-0.11%)
Apr 01, 2005	30.98	31.00	30.54	30.67	37,735	-0.24(-0.77%)
Mar 31, 2005	31.05	31.12	30.85	30.90	34,194	-0.10(-0.32%)
Mar 30, 2005	30.99	31.13	30.84	31.00	32,850	+0.28(+0.91%)
Mar 29, 2005	30.90	31.12	30.71	30.72	69,975	-0.08(-0.27%)
Mar 28, 2005	30.79	30.85	30.46	30.81	59,839	+0.14(+0.45%)
Mar 24, 2005	30.84	31.11	30.56	30.67	53,489	+0.19(+0.62%)
Mar 23, 2005	30.32	30.58	30.23	30.48	57,763	+0.24(+0.79%)
Mar 22, 2005	30.59	30.71	30.22	30.24	53,977	-0.33(-1.07%)
Mar 21, 2005	30.69	30.81	30.53	30.57	73,883	+0.29(+0.95%)
Mar 18, 2005	30.40	30.40	30.05	30.28	63,747	-0.47(-1.52%)
Mar 17, 2005	30.75	30.83	30.61	30.75	19,051	-0.02(-0.05%)
Mar 16, 2005	30.91	31.08	30.65	30.76	34,804	-0.10(-0.32%)
Mar 15, 2005	30.87	30.97	30.78	30.86	58,862	-0.13(-0.42%)
Mar 14, 2005	31.09	31.26	30.88	30.99	75,349	-0.26(-0.84%)
Mar 11, 2005	31.46	31.46	31.19	31.26	31,141	-0.21(-0.68%)
Mar 10, 2005	31.44	31.47	31.26	31.47	31,018	+0.08(+0.26%)
Mar 09, 2005	31.39	31.44	31.21	31.39	24,546	-0.11(-0.34%)
Mar 08, 2005	31.43	31.70	31.43	31.49	49,459	+0.20(+0.63%)
Mar 07, 2005	31.19	31.43	31.19	31.30	26,011	-0.06(-0.18%)
Mar 04, 2005	31.27	31.47	31.15	31.35	40,666	-0.01(-0.03%)
Mar 03, 2005	31.24	31.53	31.16	31.36	34,438	-0.02(-0.08%)
Mar 02, 2005	31.21	31.44	31.17	31.39	26,500	-0.32(-1.01%)
Mar 01, 2005	31.67	31.76	31.57	31.71	16,486	-0.04(-0.13%)
Feb 28, 2005	31.90	31.98	31.61	31.75	19,783	-0.25(-0.77%)
Feb 25, 2005	31.78	32.09	31.67	31.99	84,752	+0.03(+0.10%)
Feb 24, 2005	31.94	32.16	31.57	31.96	60,328	+0.47(+1.48%)
Feb 23, 2005	31.53	31.62	31.32	31.49	32,972	+0.12(+0.39%)
Feb 22, 2005	31.53	31.62	31.37	31.37	28,210	-0.55(-1.72%)
Feb 18, 2005	31.81	32.07	31.81	31.92	39,933	-0.29(-0.89%)
Feb 17, 2005	32.27	32.38	32.19	32.21	54,222	-0.44(-1.35%)
Feb 16, 2005	32.63	32.70	32.36	32.65	66,434	+0.16(+0.48%)
Feb 15, 2005	32.57	32.63	32.47	32.49	52,390	-0.15(-0.45%)
Feb 14, 2005	32.45	32.64	32.30	32.64	12,700	+0.40(+1.24%)
Feb 11, 2005	32.23	32.43	32.10	32.24	19,173	+0.02(+0.08%)
Feb 10, 2005	32.10	32.38	32.10	32.21	60,938	+0.35(+1.11%)
Feb 09, 2005	32.03	32.19	31.80	31.86	40,178	-0.23(-0.71%)
Feb 08, 2005	31.90	32.16	31.90	32.09	73,028	+0.21(+0.67%)
Feb 07, 2005	31.81	31.90	31.67	31.88	40,666	-0.41(-1.27%)
Feb 04, 2005	32.18	32.34	32.07	32.29	55,321	-0.09(-0.28%)
Feb 03, 2005	32.46	32.72	32.25	32.38	27,111	-0.46(-1.40%)
Feb 02, 2005	32.77	32.88	32.57	32.84	27,721	+0.07(+0.22%)

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.