Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.94	25.44	24.77	25.40	5,956,285	+0.60(+2.43%)
Apr 28, 2005	24.87	25.11	24.79	24.79	2,110,319	-0.21(-0.85%)
Apr 27, 2005	24.24	25.03	24.23	25.01	4,478,033	+0.61(+2.50%)
Apr 26, 2005	24.55	24.82	24.33	24.40	2,215,758	-0.26(-1.04%)
Apr 25, 2005	24.69	24.91	24.49	24.65	2,269,323	+0.21(+0.87%)
Apr 22, 2005	24.30	24.65	24.23	24.44	2,742,527	+0.01(+0.06%)
Apr 21, 2005	24.12	24.43	23.91	24.43	2,180,517	+0.51(+2.14%)
Apr 20, 2005	24.18	24.40	23.91	23.91	2,481,891	-0.28(-1.14%)
Apr 19, 2005	24.23	24.38	24.08	24.19	3,302,422	-0.06(-0.26%)
Apr 18, 2005	24.06	24.36	24.06	24.25	3,814,954	+0.06(+0.26%)
Apr 15, 2005	24.55	24.62	24.18	24.19	3,585,048	-0.44(-1.79%)
Apr 14, 2005	24.71	24.77	24.60	24.63	3,302,422	-0.08(-0.32%)
Apr 13, 2005	25.11	25.18	24.67	24.71	3,383,051	-0.44(-1.75%)
Apr 12, 2005	24.94	25.27	24.73	25.15	5,867,480	+0.21(+0.85%)
Apr 11, 2005	25.11	25.11	24.90	24.94	3,109,306	-0.09(-0.37%)
Apr 08, 2005	25.21	25.37	24.97	25.03	3,861,894	-0.22(-0.87%)
Apr 07, 2005	25.08	25.31	25.00	25.25	2,905,054	+0.11(+0.45%)
Apr 06, 2005	25.09	25.34	25.00	25.13	2,427,339	+0.11(+0.43%)
Apr 05, 2005	25.20	25.26	24.97	25.03	3,243,782	-0.18(-0.70%)
Apr 04, 2005	25.18	25.43	24.73	25.21	5,645,467	+0.12(+0.48%)
Apr 01, 2005	26.09	26.13	24.65	25.09	7,278,495	-0.97(-3.73%)
Mar 31, 2005	26.11	26.14	25.90	26.06	2,641,317	+0.01(+0.05%)
Mar 30, 2005	25.89	26.07	25.56	26.04	3,516,118	+0.26(+0.99%)
Mar 29, 2005	25.72	26.04	25.71	25.79	2,838,521	-0.04(-0.16%)
Mar 28, 2005	25.82	26.09	25.79	25.83	2,736,466	+0.11(+0.41%)
Mar 24, 2005	25.93	25.97	25.67	25.72	3,060,957	-0.18(-0.68%)
Mar 23, 2005	25.46	25.92	25.46	25.90	3,237,721	+0.44(+1.73%)
Mar 22, 2005	25.87	26.14	25.45	25.46	2,609,460	-0.37(-1.43%)
Mar 21, 2005	26.22	26.28	25.71	25.83	3,228,277	-0.39(-1.49%)
Mar 18, 2005	26.45	26.57	26.00	26.22	4,810,699	-0.28(-1.04%)
Mar 17, 2005	26.62	26.67	26.31	26.50	1,696,036	-0.13(-0.51%)
Mar 16, 2005	26.75	26.75	26.28	26.63	3,244,769	-0.20(-0.74%)
Mar 15, 2005	27.06	27.09	26.78	26.83	2,048,860	-0.23(-0.84%)
Mar 14, 2005	26.89	27.10	26.76	27.06	2,333,741	+0.18(+0.66%)
Mar 11, 2005	27.16	27.16	26.80	26.88	2,146,546	-0.38(-1.38%)
Mar 10, 2005	26.92	27.26	26.84	27.26	2,331,627	+0.44(+1.64%)
Mar 09, 2005	26.89	27.06	26.74	26.82	1,665,448	-0.21(-0.76%)
Mar 08, 2005	27.13	27.23	26.92	27.02	3,136,793	-0.21(-0.76%)
Mar 07, 2005	27.11	27.32	26.97	27.23	2,016,439	+0.10(+0.37%)
Mar 04, 2005	27.10	27.30	26.70	27.13	3,954,505	+0.23(+0.87%)
Mar 03, 2005	27.13	27.24	26.67	26.89	2,749,998	-0.20(-0.73%)
Mar 02, 2005	27.21	27.27	27.01	27.09	2,553,922	-0.12(-0.44%)
Mar 01, 2005	27.21	27.45	27.21	27.21	2,885,461	+0.03(+0.10%)
Feb 28, 2005	27.50	27.52	26.97	27.18	2,724,907	-0.35(-1.29%)
Feb 25, 2005	27.05	27.63	26.96	27.54	2,200,675	+0.42(+1.54%)
Feb 24, 2005	27.13	27.18	26.96	27.12	1,529,562	+0.06(+0.24%)
Feb 23, 2005	26.90	27.16	26.90	27.06	1,891,830	+0.16(+0.61%)
Feb 22, 2005	26.96	27.23	26.89	26.89	3,066,172	-0.16(-0.60%)
Feb 18, 2005	27.35	27.36	27.06	27.06	2,683,464	-0.23(-0.86%)
Feb 17, 2005	27.28	27.34	27.10	27.29	2,945,369	+0.12(+0.44%)
Feb 16, 2005	27.56	27.58	27.09	27.17	3,695,420	-0.42(-1.52%)
Feb 15, 2005	27.77	27.99	27.53	27.59	3,241,245	-0.10(-0.36%)
Feb 14, 2005	27.80	27.86	27.53	27.69	2,940,999	-0.26(-0.94%)
Feb 11, 2005	27.56	28.12	27.46	27.95	5,124,759	+0.43(+1.57%)
Feb 10, 2005	26.99	27.70	26.84	27.52	6,124,451	+0.52(+1.94%)
Feb 09, 2005	27.53	27.56	26.99	26.99	5,815,184	-0.60(-2.16%)
Feb 08, 2005	27.74	27.74	27.48	27.59	2,917,036	-0.07(-0.26%)
Feb 07, 2005	27.43	27.82	27.39	27.66	4,332,843	+0.23(+0.83%)
Feb 04, 2005	27.24	27.48	27.16	27.43	3,628,745	+0.19(+0.70%)
Feb 03, 2005	26.94	27.25	26.89	27.24	5,087,828	+0.31(+1.13%)
Feb 02, 2005	27.26	27.28	26.84	26.94	6,529,008	-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.