Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.31	26.31	26.05	26.29	9,208	+0.21(+0.82%)
Apr 28, 2005	26.00	26.25	25.94	26.07	14,094	-0.03(-0.10%)
Apr 27, 2005	25.87	26.15	25.86	26.10	3,382	-0.05(-0.20%)
Apr 26, 2005	26.26	26.26	25.99	26.15	4,322	-0.03(-0.10%)
Apr 25, 2005	26.39	26.39	26.18	26.18	2,818	+0.11(+0.41%)
Apr 22, 2005	26.27	26.39	26.02	26.07	3,194	-0.27(-1.01%)
Apr 21, 2005	26.30	26.34	26.15	26.34	82,311	+0.40(+1.54%)
Apr 20, 2005	26.10	26.18	25.83	25.94	8,080	-0.10(-0.39%)
Apr 19, 2005	26.23	26.23	26.04	26.04	6,953	-0.05(-0.20%)
Apr 18, 2005	26.08	26.10	23.96	26.10	6,201	-0.03(-0.12%)
Apr 15, 2005	26.45	26.45	26.13	26.13	7,517	-0.43(-1.60%)
Apr 14, 2005	26.48	26.69	26.47	26.55	9,960	-0.05(-0.20%)
Apr 13, 2005	26.74	26.90	26.61	26.61	56,565	-0.22(-0.81%)
Apr 12, 2005	26.77	26.82	26.54	26.82	62,015	-0.02(-0.08%)
Apr 11, 2005	26.82	26.90	26.82	26.85	2,630	+0.05(+0.20%)
Apr 08, 2005	26.90	26.90	26.74	26.79	11,087	+0.05(+0.18%)
Apr 07, 2005	26.82	26.82	26.74	26.74	7,892	+0.04(+0.16%)
Apr 06, 2005	26.71	26.71	26.63	26.70	9,772	-0.06(-0.24%)
Apr 05, 2005	26.56	26.78	26.56	26.77	18,040	+0.15(+0.56%)
Apr 04, 2005	26.34	26.62	26.31	26.62	6,013	+0.26(+0.99%)
Apr 01, 2005	26.72	26.72	26.36	26.36	6,013	-0.16(-0.62%)
Mar 31, 2005	26.57	26.63	26.49	26.52	6,389	-0.15(-0.56%)
Mar 30, 2005	26.55	26.67	26.44	26.67	6,201	+0.20(+0.74%)
Mar 29, 2005	26.47	26.47	26.31	26.47	11,275	+0.03(+0.10%)
Mar 28, 2005	26.63	26.66	26.45	26.45	6,201	-0.08(-0.30%)
Mar 24, 2005	26.42	26.65	26.42	26.53	4,510	+0.05(+0.20%)
Mar 23, 2005	26.34	26.58	26.34	26.47	18,040	+0.00(+0.00%)
Mar 22, 2005	26.66	26.74	26.37	26.47	37,397	-0.34(-1.25%)
Mar 21, 2005	26.93	26.94	26.69	26.81	13,530	-0.14(-0.53%)
Mar 18, 2005	26.93	27.01	26.79	26.95	8,832	-0.05(-0.20%)
Mar 17, 2005	27.03	27.03	26.79	27.01	3,006	-0.05(-0.18%)
Mar 16, 2005	27.09	27.09	26.87	27.05	30,443	+0.07(+0.28%)
Mar 15, 2005	27.29	27.29	26.98	26.98	5,825	-0.23(-0.86%)
Mar 14, 2005	27.14	27.30	27.14	27.21	5,449	-0.03(-0.12%)
Mar 11, 2005	27.48	27.55	27.24	27.24	8,268	-0.16(-0.58%)
Mar 10, 2005	27.48	27.48	27.24	27.40	8,456	-0.21(-0.77%)
Mar 09, 2005	27.62	27.64	27.51	27.62	6,013	-0.16(-0.57%)
Mar 08, 2005	27.83	27.83	27.78	27.78	4,698	+0.10(+0.35%)
Mar 07, 2005	27.67	27.74	27.62	27.68	12,778	+0.04(+0.15%)
Mar 04, 2005	27.46	27.69	27.46	27.64	7,704	+0.38(+1.41%)
Mar 03, 2005	27.48	27.48	27.22	27.26	8,832	-0.26(-0.93%)
Mar 02, 2005	27.40	27.55	27.29	27.51	10,899	-0.03(-0.10%)
Mar 01, 2005	27.38	27.54	27.30	27.54	3,570	+0.24(+0.90%)
Feb 28, 2005	27.25	27.38	27.22	27.29	6,201	-0.06(-0.21%)
Feb 25, 2005	27.32	27.48	27.32	27.35	6,013	+0.09(+0.31%)
Feb 24, 2005	27.22	27.28	27.11	27.27	9,960	+0.26(+0.95%)
Feb 23, 2005	27.09	27.14	26.98	27.01	6,201	+0.03(+0.12%)
Feb 22, 2005	27.22	27.24	26.98	26.98	106,553	-0.32(-1.17%)
Feb 18, 2005	27.19	27.30	27.19	27.30	10,711	-0.11(-0.39%)
Feb 17, 2005	27.45	27.51	27.29	27.40	3,946	+0.09(+0.31%)
Feb 16, 2005	27.59	27.59	27.32	27.32	6,577	-0.19(-0.70%)
Feb 15, 2005	27.37	27.56	27.37	27.51	12,966	+0.03(+0.10%)
Feb 14, 2005	27.40	27.51	27.32	27.48	9,208	+0.21(+0.76%)
Feb 11, 2005	26.93	27.30	26.93	27.28	7,329	+0.35(+1.30%)
Feb 10, 2005	27.03	27.19	26.93	26.93	7,704	-0.05(-0.20%)
Feb 09, 2005	26.98	27.14	26.87	26.98	27,249	-0.27(-0.98%)
Feb 08, 2005	27.14	27.24	27.06	27.24	1,127	+0.24(+0.89%)
Feb 07, 2005	27.23	27.24	27.00	27.00	12,591	-0.31(-1.15%)
Feb 04, 2005	26.94	27.32	26.93	27.32	5,637	+0.31(+1.16%)
Feb 03, 2005	27.01	27.01	26.85	27.01	7,141	-0.05(-0.20%)
Feb 02, 2005	26.95	27.06	26.85	27.06	4,134	+0.11(+0.40%)

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.