Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.14	26.15	25.66	25.79	10,514,438	+0.04(+0.16%)
Apr 28, 2005	25.80	25.97	25.60	25.75	14,912,870	+0.14(+0.56%)
Apr 27, 2005	26.16	26.18	25.55	25.60	9,360,809	-0.41(-1.59%)
Apr 26, 2005	26.34	26.39	26.02	26.02	7,384,879	-0.07(-0.26%)
Apr 25, 2005	26.19	26.25	25.98	26.08	6,111,046	+0.23(+0.88%)
Apr 22, 2005	25.83	26.02	25.63	25.86	6,374,597	+0.13(+0.51%)
Apr 21, 2005	25.56	25.76	25.33	25.72	7,735,573	+0.32(+1.25%)
Apr 20, 2005	25.68	25.82	25.34	25.41	7,590,808	-0.49(-1.88%)
Apr 19, 2005	25.58	25.89	25.57	25.89	8,313,450	+0.57(+2.24%)
Apr 18, 2005	25.04	25.40	24.92	25.33	11,043,430	+0.17(+0.69%)
Apr 15, 2005	25.69	25.70	24.88	25.15	12,167,304	-0.52(-2.01%)
Apr 14, 2005	26.00	26.01	25.58	25.67	10,646,922	-0.27(-1.04%)
Apr 13, 2005	26.25	26.36	25.89	25.94	10,382,662	-0.58(-2.20%)
Apr 12, 2005	26.80	26.87	26.38	26.52	11,522,121	-0.41(-1.54%)
Apr 11, 2005	26.90	27.01	26.77	26.94	7,210,831	+0.17(+0.62%)
Apr 08, 2005	26.84	27.04	26.73	26.77	6,792,124	-0.18(-0.66%)
Apr 07, 2005	27.05	27.31	26.83	26.95	9,210,849	+0.17(+0.62%)
Apr 06, 2005	26.67	26.89	26.59	26.79	6,404,589	+0.09(+0.33%)
Apr 05, 2005	26.71	26.88	26.62	26.70	7,916,233	+0.10(+0.37%)
Apr 04, 2005	26.63	26.80	26.48	26.60	8,206,707	+0.03(+0.10%)
Apr 01, 2005	26.68	26.70	26.30	26.58	7,021,905	+0.15(+0.58%)
Mar 31, 2005	26.41	26.52	26.32	26.42	10,230,813	+0.04(+0.16%)
Mar 30, 2005	26.33	26.39	25.92	26.38	7,458,324	+0.30(+1.17%)
Mar 29, 2005	26.22	26.47	26.05	26.08	7,339,301	+0.05(+0.18%)
Mar 28, 2005	25.83	26.28	25.83	26.03	5,100,056	-0.10(-0.39%)
Mar 24, 2005	26.06	26.31	25.91	26.13	10,728,869	-0.13(-0.48%)
Mar 23, 2005	26.54	26.56	26.13	26.26	12,665,360	-0.64(-2.38%)
Mar 22, 2005	27.18	27.52	26.90	26.90	7,781,624	-0.55(-2.01%)
Mar 21, 2005	27.45	27.49	27.28	27.45	5,543,087	-0.23(-0.84%)
Mar 18, 2005	27.53	27.68	27.44	27.68	6,196,535	+0.23(+0.85%)
Mar 17, 2005	27.49	27.52	27.27	27.45	6,930,276	+0.19(+0.70%)
Mar 16, 2005	27.27	27.55	27.21	27.26	8,106,104	+0.07(+0.25%)
Mar 15, 2005	27.60	27.64	27.16	27.19	8,133,026	-0.19(-0.68%)
Mar 14, 2005	27.27	27.48	27.08	27.38	7,236,572	+0.08(+0.28%)
Mar 11, 2005	27.24	27.49	27.19	27.30	8,498,598	+0.12(+0.45%)
Mar 10, 2005	27.33	27.33	26.99	27.18	11,826,765	-0.20(-0.73%)
Mar 09, 2005	27.82	28.10	27.34	27.38	12,424,007	-0.68(-2.42%)
Mar 08, 2005	27.85	28.12	27.78	28.05	7,970,313	+0.24(+0.87%)
Mar 07, 2005	27.84	27.93	27.62	27.81	7,243,893	-0.29(-1.02%)
Mar 04, 2005	27.91	28.22	27.77	28.10	8,648,085	+0.39(+1.42%)
Mar 03, 2005	27.63	27.71	27.48	27.71	7,556,802	+0.33(+1.21%)
Mar 02, 2005	26.92	27.50	26.91	27.38	10,579,853	+0.23(+0.84%)
Mar 01, 2005	27.42	27.48	27.10	27.15	10,720,839	-0.34(-1.25%)
Feb 28, 2005	27.87	27.97	27.12	27.49	12,089,372	-0.06(-0.23%)
Feb 25, 2005	27.44	27.66	27.34	27.55	16,934,850	+0.52(+1.91%)
Feb 24, 2005	27.24	27.29	26.89	27.04	9,594,841	-0.02(-0.08%)
Feb 23, 2005	26.91	27.13	26.81	27.06	7,233,502	+0.16(+0.60%)
Feb 22, 2005	26.89	27.18	26.83	26.90	10,148,866	+0.14(+0.51%)
Feb 18, 2005	26.68	26.95	26.62	26.76	9,781,405	+0.09(+0.33%)
Feb 17, 2005	27.02	27.10	26.67	26.67	9,845,167	-0.12(-0.44%)
Feb 16, 2005	26.37	26.79	26.33	26.79	10,470,512	+0.34(+1.30%)
Feb 15, 2005	26.27	26.48	26.27	26.45	7,094,169	+0.09(+0.34%)
Feb 14, 2005	26.34	26.47	26.26	26.36	5,796,248	+0.02(+0.08%)
Feb 11, 2005	26.12	26.45	26.11	26.34	9,147,322	+0.01(+0.05%)
Feb 10, 2005	26.11	26.44	26.08	26.33	12,839,408	+0.50(+1.93%)
Feb 09, 2005	25.72	25.97	25.69	25.83	8,210,013	-0.02(-0.07%)
Feb 08, 2005	25.58	25.91	25.53	25.84	11,912,490	+0.11(+0.43%)
Feb 07, 2005	25.77	25.86	25.60	25.73	7,485,246	-0.05(-0.18%)
Feb 04, 2005	25.69	25.86	25.65	25.78	8,248,034	+0.17(+0.64%)
Feb 03, 2005	25.50	25.63	25.40	25.61	7,759,897	-0.07(-0.26%)
Feb 02, 2005	25.75	25.84	25.67	25.68	6,256,755	+0.06(+0.23%)

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.