Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.81	28.47	27.24	28.28	153,673	+0.33(+1.19%)
Apr 28, 2005	28.16	28.47	27.81	27.95	127,261	-0.34(-1.20%)
Apr 27, 2005	27.80	28.56	27.53	28.29	121,408	+0.35(+1.27%)
Apr 26, 2005	28.27	28.76	27.93	27.93	86,578	-0.54(-1.89%)
Apr 25, 2005	28.29	28.76	28.15	28.47	106,594	+0.31(+1.11%)
Apr 22, 2005	28.97	28.97	27.79	28.16	128,558	-0.74(-2.57%)
Apr 21, 2005	28.14	28.97	27.99	28.90	131,946	+0.95(+3.41%)
Apr 20, 2005	28.75	28.83	27.79	27.95	178,129	-1.00(-3.46%)
Apr 19, 2005	28.29	28.95	28.29	28.95	155,298	+0.52(+1.84%)
Apr 18, 2005	27.75	28.46	27.39	28.42	176,701	+0.52(+1.88%)
Apr 15, 2005	27.83	28.20	27.75	27.90	172,214	+0.07(+0.24%)
Apr 14, 2005	28.14	28.43	27.81	27.83	72,732	-0.41(-1.45%)
Apr 13, 2005	28.61	28.78	28.24	28.24	80,913	-0.45(-1.57%)
Apr 12, 2005	28.10	28.98	28.06	28.69	173,456	+0.52(+1.84%)
Apr 11, 2005	28.29	28.46	28.17	28.17	127,527	-0.19(-0.67%)
Apr 08, 2005	29.36	29.36	28.36	28.36	182,717	-0.99(-3.36%)
Apr 07, 2005	29.06	29.39	28.85	29.35	79,737	+0.29(+1.01%)
Apr 06, 2005	29.29	29.37	28.91	29.06	145,898	-0.22(-0.77%)
Apr 05, 2005	29.33	29.48	29.11	29.28	126,333	+0.03(+0.09%)
Apr 04, 2005	28.62	29.33	28.58	29.25	115,944	+0.48(+1.68%)
Apr 01, 2005	29.02	29.15	28.37	28.77	121,925	-0.18(-0.63%)
Mar 31, 2005	29.43	29.43	28.78	28.95	143,418	-0.37(-1.28%)
Mar 30, 2005	28.80	29.39	28.80	29.33	125,822	+0.39(+1.34%)
Mar 29, 2005	29.27	29.64	28.75	28.94	87,545	-0.45(-1.53%)
Mar 28, 2005	29.44	29.70	29.17	29.39	119,149	+0.20(+0.70%)
Mar 24, 2005	29.04	29.66	28.99	29.19	107,254	+0.12(+0.40%)
Mar 23, 2005	29.11	29.36	28.97	29.07	61,305	-0.18(-0.63%)
Mar 22, 2005	29.16	29.55	28.97	29.25	119,587	-0.03(-0.12%)
Mar 21, 2005	29.06	29.32	28.85	29.29	117,762	+0.13(+0.44%)
Mar 18, 2005	29.08	29.40	28.87	29.16	587,858	-0.01(-0.02%)
Mar 17, 2005	29.04	29.42	28.91	29.17	89,889	-0.03(-0.12%)
Mar 16, 2005	29.17	29.63	29.02	29.20	94,380	-0.13(-0.44%)
Mar 15, 2005	29.71	29.84	29.33	29.33	123,441	-0.27(-0.92%)
Mar 14, 2005	29.19	29.68	29.14	29.60	132,673	+0.37(+1.26%)
Mar 11, 2005	29.42	29.55	29.08	29.23	94,609	-0.04(-0.14%)
Mar 10, 2005	28.70	29.74	28.68	29.27	192,288	+0.39(+1.37%)
Mar 09, 2005	28.65	29.00	28.42	28.88	133,220	+0.11(+0.38%)
Mar 08, 2005	28.95	29.37	28.70	28.77	109,823	-0.29(-1.01%)
Mar 07, 2005	29.36	29.60	29.00	29.06	104,126	-0.52(-1.75%)
Mar 04, 2005	29.38	29.91	29.34	29.58	132,893	+0.27(+0.93%)
Mar 03, 2005	29.10	29.31	28.66	29.31	107,970	+0.36(+1.25%)
Mar 02, 2005	29.27	29.70	28.85	28.95	152,628	-0.52(-1.76%)
Mar 01, 2005	28.85	29.70	28.85	29.46	290,543	+0.47(+1.62%)
Feb 28, 2005	28.49	29.05	28.40	29.00	239,847	+0.22(+0.78%)
Feb 25, 2005	28.61	28.77	28.35	28.77	127,167	-0.02(-0.07%)
Feb 24, 2005	28.43	28.79	27.80	28.79	241,556	+0.54(+1.90%)
Feb 23, 2005	28.36	28.54	28.21	28.25	95,086	+0.07(+0.27%)
Feb 22, 2005	28.70	29.08	28.18	28.18	124,185	-0.65(-2.24%)
Feb 18, 2005	28.82	29.00	28.65	28.83	93,905	+0.24(+0.83%)
Feb 17, 2005	29.13	29.24	28.58	28.59	163,221	-0.79(-2.69%)
Feb 16, 2005	28.82	29.40	28.80	29.38	120,549	+0.46(+1.58%)
Feb 15, 2005	28.64	28.95	28.64	28.92	123,435	+0.22(+0.76%)
Feb 14, 2005	28.92	29.12	28.53	28.70	177,014	-0.37(-1.26%)
Feb 11, 2005	29.11	29.48	28.86	29.07	128,345	-0.13(-0.44%)
Feb 10, 2005	28.83	29.47	28.76	29.20	123,634	+0.35(+1.20%)
Feb 09, 2005	29.25	29.43	28.77	28.85	112,207	-0.50(-1.69%)
Feb 08, 2005	29.08	29.46	28.92	29.35	121,459	+0.44(+1.53%)
Feb 07, 2005	29.37	29.37	28.67	28.91	130,669	-0.55(-1.87%)
Feb 04, 2005	28.55	29.46	28.55	29.46	108,186	+0.84(+2.95%)
Feb 03, 2005	28.41	28.80	28.38	28.61	118,078	+0.02(+0.07%)
Feb 02, 2005	28.33	28.64	28.25	28.59	160,290	+0.20(+0.70%)

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.