Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.81	25.31	24.65	25.27	5,985,800	+0.60(+2.43%)
Apr 28, 2005	24.74	24.99	24.67	24.67	2,120,776	-0.21(-0.85%)
Apr 27, 2005	24.12	24.90	24.11	24.88	4,500,222	+0.61(+2.50%)
Apr 26, 2005	24.42	24.69	24.21	24.28	2,226,737	-0.25(-1.04%)
Apr 25, 2005	24.57	24.78	24.37	24.53	2,280,567	+0.21(+0.87%)
Apr 22, 2005	24.18	24.53	24.11	24.32	2,756,117	+0.01(+0.06%)
Apr 21, 2005	24.00	24.31	23.79	24.30	2,191,322	+0.51(+2.14%)
Apr 20, 2005	24.06	24.28	23.79	23.80	2,494,189	-0.28(-1.14%)
Apr 19, 2005	24.11	24.26	23.96	24.07	3,318,786	-0.06(-0.26%)
Apr 18, 2005	23.94	24.24	23.94	24.14	3,833,858	+0.06(+0.26%)
Apr 15, 2005	24.43	24.50	24.06	24.07	3,602,812	-0.44(-1.79%)
Apr 14, 2005	24.59	24.64	24.47	24.51	3,318,786	-0.08(-0.32%)
Apr 13, 2005	24.99	25.06	24.55	24.59	3,399,815	-0.44(-1.75%)
Apr 12, 2005	24.81	25.14	24.61	25.02	5,896,554	+0.21(+0.85%)
Apr 11, 2005	24.99	24.99	24.78	24.81	3,124,713	-0.09(-0.37%)
Apr 08, 2005	25.09	25.24	24.85	24.90	3,881,030	-0.22(-0.87%)
Apr 07, 2005	24.95	25.19	24.88	25.12	2,919,449	+0.11(+0.45%)
Apr 06, 2005	24.97	25.22	24.87	25.01	2,439,367	+0.11(+0.43%)
Apr 05, 2005	25.07	25.13	24.85	24.90	3,259,856	-0.18(-0.70%)
Apr 04, 2005	25.06	25.31	24.61	25.08	5,673,442	+0.12(+0.48%)
Apr 01, 2005	25.96	26.00	24.53	24.96	7,314,561	-0.97(-3.73%)
Mar 31, 2005	25.98	26.01	25.77	25.93	2,654,405	+0.01(+0.05%)
Mar 30, 2005	25.77	25.94	25.43	25.91	3,533,541	+0.25(+0.99%)
Mar 29, 2005	25.59	25.91	25.58	25.66	2,852,586	-0.04(-0.16%)
Mar 28, 2005	25.70	25.96	25.66	25.70	2,750,025	+0.11(+0.41%)
Mar 24, 2005	25.80	25.84	25.54	25.60	3,076,124	-0.18(-0.68%)
Mar 23, 2005	25.34	25.79	25.34	25.77	3,253,765	+0.44(+1.73%)
Mar 22, 2005	25.74	26.01	25.32	25.34	2,622,391	-0.37(-1.43%)
Mar 21, 2005	26.09	26.15	25.58	25.70	3,244,273	-0.39(-1.49%)
Mar 18, 2005	26.32	26.44	25.87	26.09	4,834,537	-0.28(-1.04%)
Mar 17, 2005	26.49	26.54	26.18	26.37	1,704,440	-0.13(-0.51%)
Mar 16, 2005	26.62	26.62	26.15	26.50	3,260,847	-0.20(-0.74%)
Mar 15, 2005	26.92	26.96	26.65	26.70	2,059,013	-0.23(-0.84%)
Mar 14, 2005	26.75	26.97	26.63	26.92	2,345,306	+0.18(+0.66%)
Mar 11, 2005	27.02	27.03	26.67	26.75	2,157,182	-0.37(-1.38%)
Mar 10, 2005	26.78	27.12	26.70	27.12	2,343,181	+0.44(+1.64%)
Mar 09, 2005	26.76	26.92	26.61	26.68	1,673,700	-0.20(-0.76%)
Mar 08, 2005	26.99	27.09	26.79	26.89	3,152,337	-0.20(-0.76%)
Mar 07, 2005	26.97	27.18	26.84	27.09	2,026,431	+0.10(+0.37%)
Mar 04, 2005	26.97	27.16	26.57	26.99	3,974,100	+0.23(+0.87%)
Mar 03, 2005	26.99	27.11	26.54	26.76	2,763,625	-0.20(-0.73%)
Mar 02, 2005	27.08	27.14	26.88	26.96	2,566,577	-0.12(-0.44%)
Mar 01, 2005	27.07	27.32	27.07	27.08	2,899,759	+0.03(+0.10%)
Feb 28, 2005	27.37	27.38	26.84	27.05	2,738,409	-0.35(-1.29%)
Feb 25, 2005	26.92	27.50	26.82	27.40	2,211,579	+0.42(+1.54%)
Feb 24, 2005	26.99	27.05	26.83	26.99	1,537,141	+0.06(+0.24%)
Feb 23, 2005	26.77	27.03	26.77	26.92	1,901,205	+0.16(+0.61%)
Feb 22, 2005	26.83	27.10	26.76	26.76	3,081,366	-0.16(-0.60%)
Feb 18, 2005	27.21	27.23	26.92	26.92	2,696,761	-0.23(-0.86%)
Feb 17, 2005	27.14	27.21	26.97	27.16	2,959,964	+0.12(+0.44%)
Feb 16, 2005	27.43	27.44	26.95	27.04	3,713,731	-0.42(-1.52%)
Feb 15, 2005	27.64	27.86	27.39	27.45	3,257,306	-0.10(-0.36%)
Feb 14, 2005	27.66	27.72	27.39	27.55	2,955,572	-0.26(-0.94%)
Feb 11, 2005	27.43	27.98	27.33	27.81	5,150,153	+0.43(+1.57%)
Feb 10, 2005	26.86	27.57	26.71	27.38	6,154,799	+0.52(+1.94%)
Feb 09, 2005	27.40	27.43	26.86	26.86	5,843,999	-0.59(-2.16%)
Feb 08, 2005	27.60	27.60	27.34	27.45	2,931,490	-0.07(-0.26%)
Feb 07, 2005	27.30	27.68	27.25	27.52	4,354,313	+0.23(+0.83%)
Feb 04, 2005	27.11	27.34	27.02	27.30	3,646,727	+0.19(+0.70%)
Feb 03, 2005	26.81	27.11	26.75	27.11	5,113,039	+0.30(+1.13%)
Feb 02, 2005	27.13	27.14	26.71	26.80	6,561,360	-0.34(-1.25%)

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.