Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.08	26.50	25.70	26.42	114,773	+0.37(+1.43%)
Apr 28, 2005	26.41	26.47	26.01	26.05	149,837	-0.48(-1.80%)
Apr 27, 2005	26.38	26.85	26.17	26.53	171,234	+0.04(+0.15%)
Apr 26, 2005	27.06	27.31	26.41	26.49	345,176	-0.78(-2.85%)
Apr 25, 2005	26.15	27.26	26.03	27.26	441,477	+1.48(+5.74%)
Apr 22, 2005	26.19	26.40	25.57	25.78	151,208	-0.35(-1.33%)
Apr 21, 2005	25.65	26.14	25.61	26.13	248,735	+0.52(+2.02%)
Apr 20, 2005	25.87	25.87	25.44	25.61	288,196	-0.08(-0.31%)
Apr 19, 2005	25.85	26.01	25.57	25.69	169,717	-0.02(-0.09%)
Apr 18, 2005	25.32	25.93	25.32	25.72	156,133	+0.40(+1.57%)
Apr 15, 2005	25.57	25.60	25.28	25.32	175,671	-0.09(-0.35%)
Apr 14, 2005	25.85	25.85	25.39	25.41	179,743	-0.27(-1.04%)
Apr 13, 2005	26.03	26.18	25.60	25.68	91,864	-0.47(-1.79%)
Apr 12, 2005	25.48	26.18	25.38	26.15	133,406	+0.57(+2.25%)
Apr 11, 2005	25.73	25.78	25.52	25.57	91,727	-0.17(-0.66%)
Apr 08, 2005	26.37	26.46	25.72	25.74	102,326	-0.57(-2.15%)
Apr 07, 2005	26.14	26.41	26.02	26.31	98,369	+0.12(+0.46%)
Apr 06, 2005	26.29	26.62	26.17	26.19	173,920	+0.11(+0.40%)
Apr 05, 2005	26.23	26.26	25.95	26.08	134,020	+0.02(+0.06%)
Apr 04, 2005	25.91	26.21	25.68	26.07	51,460	+0.06(+0.25%)
Apr 01, 2005	26.29	26.46	25.74	26.00	133,647	-0.28(-1.05%)
Mar 31, 2005	26.54	26.54	25.89	26.28	193,810	-0.22(-0.82%)
Mar 30, 2005	26.13	26.58	26.08	26.50	91,504	+0.48(+1.83%)
Mar 29, 2005	26.05	26.25	25.82	26.02	250,641	-0.20(-0.77%)
Mar 28, 2005	25.91	26.38	25.91	26.22	107,878	+0.32(+1.22%)
Mar 24, 2005	26.33	26.33	25.91	25.91	77,812	-0.24(-0.93%)
Mar 23, 2005	26.29	26.43	26.12	26.15	98,055	-0.20(-0.77%)
Mar 22, 2005	26.73	26.82	26.33	26.35	184,805	-0.47(-1.75%)
Mar 21, 2005	26.70	26.94	26.49	26.82	176,496	+0.02(+0.09%)
Mar 18, 2005	27.51	27.51	26.58	26.80	520,170	-0.54(-1.98%)
Mar 17, 2005	27.42	27.52	27.18	27.34	112,767	-0.03(-0.12%)
Mar 16, 2005	27.41	27.71	27.36	27.37	71,134	-0.22(-0.79%)
Mar 15, 2005	27.81	27.95	27.42	27.59	152,056	-0.17(-0.61%)
Mar 14, 2005	27.23	27.77	27.18	27.76	114,346	+0.41(+1.51%)
Mar 11, 2005	27.64	27.71	27.13	27.35	105,251	-0.23(-0.85%)
Mar 10, 2005	27.41	27.64	27.10	27.58	211,370	+0.35(+1.29%)
Mar 09, 2005	27.83	27.83	27.13	27.23	100,960	-0.20(-0.72%)
Mar 08, 2005	27.60	27.81	27.30	27.43	144,868	-0.36(-1.28%)
Mar 07, 2005	27.85	28.24	27.62	27.78	139,491	-0.26(-0.92%)
Mar 04, 2005	27.68	28.11	27.64	28.04	101,829	+0.44(+1.58%)
Mar 03, 2005	27.47	27.69	27.29	27.60	70,438	+0.15(+0.56%)
Mar 02, 2005	27.50	27.91	27.23	27.45	88,746	-0.15(-0.56%)
Mar 01, 2005	27.56	27.75	27.30	27.60	169,730	-0.01(-0.03%)
Feb 28, 2005	27.61	27.76	27.30	27.61	127,574	-0.04(-0.15%)
Feb 25, 2005	27.50	27.79	27.28	27.65	96,672	+0.23(+0.83%)
Feb 24, 2005	27.28	27.53	27.06	27.43	154,342	+0.34(+1.25%)
Feb 23, 2005	27.18	27.39	27.00	27.09	97,861	+0.14(+0.51%)
Feb 22, 2005	27.35	27.62	26.95	26.95	187,198	-0.45(-1.62%)
Feb 18, 2005	27.69	27.69	27.39	27.39	76,131	-0.13(-0.47%)
Feb 17, 2005	27.93	28.13	27.52	27.52	102,485	-0.49(-1.73%)
Feb 16, 2005	28.00	28.24	27.72	28.01	160,299	-0.17(-0.60%)
Feb 15, 2005	28.32	28.52	27.82	28.18	306,377	+0.39(+1.40%)
Feb 14, 2005	27.92	27.99	27.45	27.79	170,506	-0.08(-0.29%)
Feb 11, 2005	27.30	27.98	27.30	27.87	115,068	+0.47(+1.71%)
Feb 10, 2005	27.38	27.58	27.07	27.40	117,404	+0.05(+0.18%)
Feb 09, 2005	28.01	28.27	27.33	27.35	112,877	-0.80(-2.85%)
Feb 08, 2005	28.24	28.24	28.04	28.15	74,412	-0.04(-0.14%)
Feb 07, 2005	28.08	28.32	27.98	28.19	203,485	+0.17(+0.61%)
Feb 04, 2005	27.68	28.07	27.62	28.02	155,782	+0.23(+0.81%)
Feb 03, 2005	27.90	27.90	27.55	27.80	161,590	-0.28(-1.01%)
Feb 02, 2005	27.71	28.11	27.63	28.08	129,636	+0.16(+0.58%)

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.