Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	23.34	23.59	23.32	23.59	4,392	+0.18(+0.78%)
Apr 28, 2005	23.16	23.47	23.16	23.40	3,399	-0.11(-0.46%)
Apr 27, 2005	23.09	23.56	23.09	23.51	4,332	-0.03(-0.13%)
Apr 26, 2005	23.47	23.59	23.43	23.54	13,342	+0.07(+0.30%)
Apr 25, 2005	23.48	23.69	23.47	23.47	3,827	+0.00(+0.00%)
Apr 22, 2005	23.52	23.63	23.47	23.47	6,681	-0.05(-0.22%)
Apr 21, 2005	23.47	23.58	23.47	23.53	5,503	-0.03(-0.15%)
Apr 20, 2005	23.82	23.82	23.48	23.56	37,284	-0.40(-1.67%)
Apr 19, 2005	24.04	24.30	23.68	23.96	2,600	+0.31(+1.32%)
Apr 18, 2005	23.48	23.72	23.48	23.65	55,965	-0.04(-0.18%)
Apr 15, 2005	23.78	23.91	23.69	23.69	4,660	-0.19(-0.80%)
Apr 14, 2005	23.73	24.07	23.69	23.88	6,101	+0.23(+0.96%)
Apr 13, 2005	24.24	24.26	23.66	23.66	49,235	-0.95(-3.85%)
Apr 12, 2005	24.40	24.60	24.35	24.60	1,711	+0.17(+0.71%)
Apr 11, 2005	24.34	24.43	24.32	24.43	4,716	-0.10(-0.43%)
Apr 08, 2005	24.64	24.64	24.43	24.53	5,301	-0.30(-1.23%)
Apr 07, 2005	24.38	24.84	24.38	24.84	3,163	+0.09(+0.35%)
Apr 06, 2005	24.94	24.94	24.69	24.75	2,530	+0.12(+0.49%)
Apr 05, 2005	24.60	24.73	24.60	24.63	2,238	-0.22(-0.87%)
Apr 04, 2005	24.77	24.85	24.56	24.85	2,337	+0.08(+0.32%)
Apr 01, 2005	25.13	25.21	24.66	24.77	22,911	-0.16(-0.63%)
Mar 31, 2005	24.27	24.93	24.27	24.93	13,002	+0.23(+0.91%)
Mar 30, 2005	24.26	25.10	24.26	24.70	7,988	+0.14(+0.57%)
Mar 29, 2005	24.36	25.07	24.35	24.56	11,293	-0.14(-0.56%)
Mar 28, 2005	24.45	25.08	24.35	24.70	32,097	+0.39(+1.61%)
Mar 24, 2005	24.35	24.43	24.26	24.31	11,093	-0.03(-0.14%)
Mar 23, 2005	24.27	24.47	24.20	24.34	8,640	-0.17(-0.71%)
Mar 22, 2005	24.31	24.63	24.31	24.52	2,245	-0.05(-0.21%)
Mar 21, 2005	24.61	24.82	24.43	24.57	6,090	+0.22(+0.89%)
Mar 18, 2005	24.44	24.58	24.35	24.35	19,337	-0.03(-0.14%)
Mar 17, 2005	24.40	24.65	24.39	24.39	4,385	-0.21(-0.85%)
Mar 16, 2005	24.39	24.87	24.39	24.60	4,697	+0.17(+0.68%)
Mar 15, 2005	24.77	24.92	24.43	24.43	3,309	-0.14(-0.57%)
Mar 14, 2005	24.47	24.61	24.39	24.57	15,045	+0.05(+0.21%)
Mar 11, 2005	24.51	24.61	24.48	24.52	7,001	-0.04(-0.18%)
Mar 10, 2005	24.35	24.62	24.35	24.56	4,437	-0.12(-0.49%)
Mar 09, 2005	24.61	24.70	24.53	24.68	3,738	-0.06(-0.25%)
Mar 08, 2005	24.57	25.04	24.57	24.74	3,796	-0.38(-1.52%)
Mar 07, 2005	25.39	25.39	24.72	25.13	5,733	-0.26(-1.03%)
Mar 04, 2005	25.12	25.43	25.12	25.39	11,566	+0.09(+0.34%)
Mar 03, 2005	25.28	25.30	25.13	25.30	2,461	+0.10(+0.38%)
Mar 02, 2005	25.09	25.39	24.86	25.20	1,593	-0.11(-0.45%)
Mar 01, 2005	24.36	25.43	24.36	25.32	13,224	+0.10(+0.41%)
Feb 28, 2005	24.46	25.21	24.34	25.21	7,438	+0.23(+0.90%)
Feb 25, 2005	24.72	24.99	24.69	24.99	690	+0.06(+0.24%)
Feb 24, 2005	24.13	24.93	24.13	24.93	1,804	+0.58(+2.39%)
Feb 23, 2005	24.34	24.45	24.24	24.34	15,426	+0.00(+0.00%)
Feb 22, 2005	24.14	24.42	24.14	24.34	12,935	-0.01(-0.04%)
Feb 18, 2005	24.34	24.47	24.27	24.35	12,086	-0.13(-0.53%)
Feb 17, 2005	24.47	24.50	24.47	24.48	5,770	-0.03(-0.14%)
Feb 16, 2005	24.44	24.59	24.44	24.52	956	-0.03(-0.14%)
Feb 15, 2005	24.99	25.43	24.43	24.55	19,324	-0.10(-0.39%)
Feb 14, 2005	24.43	24.74	24.43	24.65	12,808	-0.07(-0.28%)
Feb 11, 2005	24.49	24.72	24.48	24.72	2,156	+0.18(+0.74%)
Feb 10, 2005	24.99	24.99	24.53	24.53	1,986	+0.02(+0.07%)
Feb 09, 2005	24.43	24.76	24.43	24.52	3,743	-0.04(-0.18%)
Feb 08, 2005	24.56	24.60	24.48	24.56	27,631	+0.00(+0.00%)
Feb 07, 2005	24.34	24.56	24.34	24.56	7,472	+0.00(+0.00%)
Feb 04, 2005	24.27	24.56	24.27	24.56	6,226	+0.04(+0.17%)
Feb 03, 2005	24.65	24.77	24.36	24.52	25,797	-0.26(-1.05%)
Feb 02, 2005	24.98	24.98	24.69	24.78	16,998	-0.24(-0.97%)

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.