Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.73	27.75	27.45	27.68	11,705,624	+0.22(+0.81%)
Apr 28, 2005	27.66	28.12	27.39	27.46	22,983,916	-0.16(-0.57%)
Apr 27, 2005	27.27	27.66	27.18	27.62	13,779,361	+0.36(+1.31%)
Apr 26, 2005	27.82	27.87	27.26	27.26	16,683,344	-0.56(-2.01%)
Apr 25, 2005	27.62	27.87	27.60	27.82	12,012,975	+0.22(+0.79%)
Apr 22, 2005	27.75	27.93	27.33	27.60	17,336,786	-0.22(-0.78%)
Apr 21, 2005	27.36	27.85	27.20	27.82	25,094,282	+1.09(+4.08%)
Apr 20, 2005	27.09	28.19	26.70	26.73	33,326,302	-0.58(-2.14%)
Apr 19, 2005	27.00	27.56	26.73	27.31	14,769,035	+0.17(+0.61%)
Apr 18, 2005	27.64	27.65	26.92	27.14	19,473,684	-0.53(-1.92%)
Apr 15, 2005	27.96	27.96	27.62	27.67	18,449,730	-0.22(-0.78%)
Apr 14, 2005	28.05	28.26	27.89	27.89	14,614,068	-0.16(-0.58%)
Apr 13, 2005	27.85	28.15	27.82	28.05	15,348,751	+0.29(+1.04%)
Apr 12, 2005	27.98	28.01	27.73	27.76	14,545,037	-0.15(-0.55%)
Apr 11, 2005	28.11	28.18	27.92	27.92	12,774,190	+0.01(+0.03%)
Apr 08, 2005	28.05	28.10	27.91	27.91	11,958,971	-0.06(-0.23%)
Apr 07, 2005	27.95	28.03	27.90	27.97	13,762,925	+0.06(+0.21%)
Apr 06, 2005	27.83	28.05	27.76	27.91	13,702,817	+0.23(+0.83%)
Apr 05, 2005	27.60	27.79	27.59	27.68	11,627,906	+0.23(+0.82%)
Apr 04, 2005	27.80	27.80	27.41	27.46	14,696,482	-0.30(-1.09%)
Apr 01, 2005	28.11	28.11	27.73	27.76	13,501,125	-0.09(-0.32%)
Mar 31, 2005	27.83	28.05	27.73	27.85	10,916,468	+0.02(+0.06%)
Mar 30, 2005	27.62	27.87	27.53	27.83	15,752,134	+0.41(+1.51%)
Mar 29, 2005	27.41	27.64	27.35	27.42	12,437,020	-0.05(-0.19%)
Mar 28, 2005	27.27	27.66	27.26	27.47	11,292,614	+0.33(+1.22%)
Mar 24, 2005	27.22	27.35	27.04	27.14	9,796,481	-0.08(-0.28%)
Mar 23, 2005	27.04	27.37	27.04	27.21	13,031,764	+0.15(+0.55%)
Mar 22, 2005	27.17	27.58	27.01	27.07	16,569,467	+0.11(+0.43%)
Mar 21, 2005	27.49	27.50	26.92	26.95	19,689,464	-0.61(-2.22%)
Mar 18, 2005	27.64	27.73	27.16	27.56	27,831,322	-0.08(-0.28%)
Mar 17, 2005	27.43	27.78	27.43	27.64	9,231,087	+0.16(+0.59%)
Mar 16, 2005	27.76	27.88	27.35	27.48	11,036,684	-0.31(-1.12%)
Mar 15, 2005	27.82	27.91	27.75	27.79	10,279,695	+0.03(+0.12%)
Mar 14, 2005	27.75	28.05	27.74	27.76	11,056,877	+0.01(+0.05%)
Mar 11, 2005	27.64	27.85	27.64	27.74	14,857,554	-0.15(-0.53%)
Mar 10, 2005	27.79	28.04	27.78	27.89	12,630,494	+0.21(+0.77%)
Mar 09, 2005	27.98	28.13	27.67	27.68	15,429,992	-0.30(-1.08%)
Mar 08, 2005	27.93	28.14	27.85	27.98	13,336,062	+0.02(+0.08%)
Mar 07, 2005	28.13	28.15	27.94	27.96	10,946,757	-0.17(-0.61%)
Mar 04, 2005	28.16	28.32	28.04	28.13	12,705,160	+0.15(+0.55%)
Mar 03, 2005	28.11	28.14	27.88	27.98	13,323,383	-0.07(-0.26%)
Mar 02, 2005	28.11	28.13	27.98	28.05	12,264,209	-0.10(-0.36%)
Mar 01, 2005	28.08	28.39	27.97	28.15	18,352,992	+0.19(+0.69%)
Feb 28, 2005	28.02	28.10	27.90	27.96	14,795,097	-0.02(-0.08%)
Feb 25, 2005	27.65	28.00	27.58	27.98	13,951,233	+0.22(+0.78%)
Feb 24, 2005	27.51	27.80	27.43	27.76	13,766,447	+0.36(+1.31%)
Feb 23, 2005	26.94	27.63	26.73	27.41	22,051,532	+0.52(+1.95%)
Feb 22, 2005	27.63	27.64	26.84	26.88	19,365,442	-0.76(-2.74%)
Feb 18, 2005	27.56	27.66	27.41	27.64	16,384,211	+0.08(+0.28%)
Feb 17, 2005	27.77	27.77	27.56	27.56	16,034,127	-0.34(-1.21%)
Feb 16, 2005	27.98	28.04	27.81	27.90	14,171,004	-0.23(-0.83%)
Feb 15, 2005	28.17	28.20	27.98	28.13	15,315,880	-0.02(-0.06%)
Feb 14, 2005	28.09	28.22	28.08	28.15	9,202,676	-0.04(-0.15%)
Feb 11, 2005	28.34	28.42	28.13	28.19	11,894,167	-0.09(-0.30%)
Feb 10, 2005	27.81	28.38	27.81	28.28	17,342,188	+0.48(+1.72%)
Feb 09, 2005	28.24	28.24	27.72	27.80	21,049,650	-0.48(-1.69%)
Feb 08, 2005	28.42	28.52	28.27	28.28	16,696,727	-0.06(-0.23%)
Feb 07, 2005	28.45	28.64	28.07	28.34	22,131,130	-0.19(-0.67%)
Feb 04, 2005	27.18	29.17	27.13	28.54	48,731,404	+1.39(+5.11%)
Feb 03, 2005	27.02	27.21	27.00	27.15	9,488,895	-0.07(-0.25%)
Feb 02, 2005	27.22	27.29	27.10	27.21	11,871,392	-0.00(-0.02%)

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.