Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	29.53	29.56	29.20	29.56	414,859	+0.27(+0.92%)
Apr 28, 2005	30.20	30.27	29.04	29.29	456,102	-0.86(-2.85%)
Apr 27, 2005	26.94	30.43	26.18	30.15	1,616,765	+2.26(+8.10%)
Apr 26, 2005	28.61	29.31	27.82	27.89	324,946	-0.68(-2.38%)
Apr 25, 2005	28.24	28.89	28.06	28.57	241,821	+0.36(+1.28%)
Apr 22, 2005	28.21	28.56	27.97	28.21	279,318	+0.01(+0.04%)
Apr 21, 2005	28.10	28.40	28.10	28.20	431,846	+0.40(+1.44%)
Apr 20, 2005	28.69	28.70	27.59	27.80	349,034	-0.63(-2.22%)
Apr 19, 2005	28.46	28.75	28.23	28.43	227,622	+0.23(+0.82%)
Apr 18, 2005	28.15	28.65	27.45	28.20	384,805	+0.05(+0.18%)
Apr 15, 2005	28.50	28.71	28.07	28.15	429,864	-0.45(-1.57%)
Apr 14, 2005	28.40	28.86	27.96	28.60	312,100	+0.15(+0.53%)
Apr 13, 2005	28.60	28.72	28.10	28.45	417,998	-0.05(-0.18%)
Apr 12, 2005	28.43	28.51	27.91	28.50	356,582	+0.00(+0.00%)
Apr 11, 2005	28.18	28.76	27.57	28.50	315,206	+0.43(+1.53%)
Apr 08, 2005	28.56	28.77	28.07	28.07	434,055	-0.66(-2.30%)
Apr 07, 2005	28.78	29.31	28.59	28.73	276,164	-0.29(-1.00%)
Apr 06, 2005	29.25	29.48	28.66	29.02	378,473	+0.07(+0.24%)
Apr 05, 2005	28.55	29.00	28.55	28.95	447,005	+0.45(+1.58%)
Apr 04, 2005	28.38	28.50	27.78	28.50	255,862	+0.20(+0.71%)
Apr 01, 2005	28.75	28.75	27.84	28.30	354,835	-0.25(-0.88%)
Mar 31, 2005	28.33	28.57	28.14	28.55	551,951	+0.41(+1.46%)
Mar 30, 2005	28.34	29.29	27.97	28.14	612,535	-0.20(-0.71%)
Mar 29, 2005	26.79	28.74	26.63	28.34	1,079,607	+1.54(+5.75%)
Mar 28, 2005	27.00	27.64	26.38	26.80	478,695	-0.20(-0.74%)
Mar 24, 2005	26.38	27.50	26.24	27.00	537,636	+0.89(+3.41%)
Mar 23, 2005	26.00	26.20	25.63	26.11	376,737	+0.06(+0.23%)
Mar 22, 2005	26.15	26.65	26.00	26.05	208,629	-0.09(-0.34%)
Mar 21, 2005	26.71	26.71	25.92	26.14	205,082	-0.48(-1.80%)
Mar 18, 2005	26.35	27.12	26.35	26.62	675,367	+0.15(+0.57%)
Mar 17, 2005	25.09	26.65	24.99	26.47	551,907	+1.47(+5.88%)
Mar 16, 2005	24.66	25.65	24.66	25.00	398,286	+0.30(+1.21%)
Mar 15, 2005	24.75	25.20	24.55	24.70	236,659	+0.14(+0.57%)
Mar 14, 2005	24.58	24.73	24.35	24.56	167,598	-0.03(-0.12%)
Mar 11, 2005	24.70	24.93	24.30	24.59	395,646	-0.09(-0.36%)
Mar 10, 2005	24.96	24.96	24.40	24.68	175,153	-0.02(-0.08%)
Mar 09, 2005	24.85	25.34	24.69	24.70	276,414	-0.19(-0.76%)
Mar 08, 2005	25.15	25.26	24.65	24.89	274,725	-0.46(-1.81%)
Mar 07, 2005	25.23	25.65	25.09	25.35	147,790	-0.04(-0.16%)
Mar 04, 2005	25.76	25.80	25.27	25.39	266,805	-0.11(-0.43%)
Mar 03, 2005	26.22	26.29	25.45	25.50	265,135	-0.49(-1.89%)
Mar 02, 2005	25.99	26.71	25.64	25.99	334,255	-0.01(-0.04%)
Mar 01, 2005	25.98	26.27	25.46	26.00	234,216	+0.09(+0.35%)
Feb 28, 2005	26.37	26.37	25.15	25.91	433,353	-0.39(-1.48%)
Feb 25, 2005	26.14	26.35	25.66	26.30	321,702	+0.36(+1.39%)
Feb 24, 2005	25.50	26.38	25.10	25.94	1,002,331	+0.64(+2.53%)
Feb 23, 2005	23.84	25.84	23.33	25.30	1,296,073	+2.28(+9.90%)
Feb 22, 2005	23.54	24.00	22.91	23.02	659,796	-0.75(-3.16%)
Feb 18, 2005	23.72	24.02	23.55	23.77	303,990	+0.12(+0.51%)
Feb 17, 2005	23.84	24.02	23.48	23.65	440,226	-0.15(-0.61%)
Feb 16, 2005	23.61	23.99	23.35	23.80	164,965	+0.07(+0.27%)
Feb 15, 2005	23.48	23.94	23.25	23.73	171,311	+0.16(+0.68%)
Feb 14, 2005	23.62	23.80	23.38	23.57	273,803	-0.13(-0.55%)
Feb 11, 2005	23.48	24.02	23.35	23.70	158,656	+0.42(+1.80%)
Feb 10, 2005	23.00	23.49	22.90	23.28	224,447	+0.19(+0.82%)
Feb 09, 2005	24.10	24.10	23.01	23.09	154,848	-0.89(-3.71%)
Feb 08, 2005	23.99	24.07	23.64	23.98	105,923	+0.13(+0.55%)
Feb 07, 2005	24.17	24.17	23.51	23.85	189,156	-0.15(-0.62%)
Feb 04, 2005	24.55	24.55	23.80	24.00	306,356	-0.45(-1.84%)
Feb 03, 2005	24.25	24.55	24.21	24.45	186,698	+0.05(+0.20%)
Feb 02, 2005	24.25	24.69	24.21	24.40	173,142	+0.04(+0.16%)

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.