Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.67	24.86	24.53	24.84	2,512,939	+0.22(+0.91%)
Apr 28, 2005	24.90	25.01	24.59	24.61	1,828,416	-0.32(-1.27%)
Apr 27, 2005	24.84	25.05	24.62	24.93	2,786,365	+0.07(+0.30%)
Apr 26, 2005	24.94	25.05	24.77	24.85	1,449,210	-0.16(-0.64%)
Apr 25, 2005	24.85	25.01	24.80	25.01	2,040,325	+0.24(+0.97%)
Apr 22, 2005	24.66	24.93	24.55	24.77	1,700,504	+0.11(+0.47%)
Apr 21, 2005	24.65	24.76	24.40	24.66	1,767,945	+0.29(+1.20%)
Apr 20, 2005	24.42	24.50	24.26	24.36	1,188,157	-0.09(-0.35%)
Apr 19, 2005	24.31	24.57	24.28	24.45	1,451,475	+0.15(+0.64%)
Apr 18, 2005	24.22	24.47	24.10	24.30	1,880,522	+0.07(+0.31%)
Apr 15, 2005	24.53	24.55	24.22	24.22	2,296,499	-0.31(-1.26%)
Apr 14, 2005	24.57	24.66	24.47	24.53	2,181,657	-0.03(-0.12%)
Apr 13, 2005	24.57	24.78	24.46	24.56	2,224,701	-0.12(-0.49%)
Apr 12, 2005	24.26	24.70	24.14	24.68	1,823,362	+0.36(+1.46%)
Apr 11, 2005	24.26	24.49	24.26	24.32	1,159,925	+0.11(+0.45%)
Apr 08, 2005	24.38	24.44	24.20	24.22	1,619,818	-0.16(-0.66%)
Apr 07, 2005	24.23	24.39	24.15	24.38	1,321,820	+0.20(+0.83%)
Apr 06, 2005	24.20	24.32	24.12	24.18	1,028,702	+0.01(+0.02%)
Apr 05, 2005	23.94	24.17	23.90	24.17	990,711	+0.29(+1.23%)
Apr 04, 2005	24.01	24.05	23.81	23.88	2,074,482	-0.13(-0.55%)
Apr 01, 2005	24.33	24.45	23.96	24.01	1,839,743	-0.20(-0.81%)
Mar 31, 2005	24.10	24.30	24.07	24.20	3,553,840	+0.17(+0.72%)
Mar 30, 2005	23.76	24.05	23.76	24.03	1,517,697	+0.27(+1.13%)
Mar 29, 2005	23.97	23.97	23.66	23.76	1,553,247	-0.13(-0.53%)
Mar 28, 2005	24.06	24.13	23.88	23.89	1,012,495	-0.07(-0.31%)
Mar 24, 2005	23.95	24.14	23.89	23.96	1,277,904	+0.15(+0.63%)
Mar 23, 2005	23.80	23.87	23.58	23.81	2,027,952	-0.05(-0.19%)
Mar 22, 2005	24.10	24.17	23.81	23.86	2,967,430	-0.20(-0.81%)
Mar 21, 2005	24.10	24.16	23.92	24.05	2,535,246	+0.04(+0.17%)
Mar 18, 2005	24.39	24.40	23.80	24.01	4,010,596	-0.25(-1.04%)
Mar 17, 2005	24.35	24.52	24.19	24.27	1,307,181	+0.06(+0.26%)
Mar 16, 2005	24.49	24.49	23.99	24.20	1,936,288	-0.13(-0.54%)
Mar 15, 2005	24.59	24.64	24.27	24.34	1,288,360	-0.08(-0.33%)
Mar 14, 2005	24.26	24.47	24.22	24.42	1,738,842	+0.37(+1.55%)
Mar 11, 2005	24.22	24.36	24.04	24.04	1,275,813	-0.17(-0.71%)
Mar 10, 2005	24.16	24.24	23.90	24.22	2,524,093	+0.28(+1.17%)
Mar 09, 2005	24.30	24.31	23.90	23.93	3,072,164	-0.44(-1.81%)
Mar 08, 2005	24.67	24.67	24.36	24.38	1,751,912	-0.30(-1.21%)
Mar 07, 2005	24.75	24.78	24.56	24.67	1,689,350	+0.05(+0.21%)
Mar 04, 2005	24.42	24.80	24.42	24.62	2,475,820	+0.29(+1.20%)
Mar 03, 2005	24.47	24.54	24.30	24.33	1,940,470	-0.09(-0.35%)
Mar 02, 2005	24.47	24.55	24.33	24.42	1,660,248	-0.11(-0.47%)
Mar 01, 2005	24.56	24.73	24.43	24.53	2,642,072	+0.00(+0.00%)
Feb 28, 2005	24.81	24.85	24.48	24.53	1,883,310	-0.20(-0.81%)
Feb 25, 2005	24.52	24.84	24.43	24.73	2,018,542	+0.22(+0.91%)
Feb 24, 2005	24.42	24.55	24.40	24.51	1,400,066	+0.20(+0.83%)
Feb 23, 2005	24.47	24.61	24.31	24.31	1,473,433	+0.02(+0.09%)
Feb 22, 2005	24.90	24.91	24.28	24.28	2,133,210	-0.65(-2.62%)
Feb 18, 2005	25.24	25.24	24.82	24.94	1,712,179	-0.30(-1.18%)
Feb 17, 2005	25.31	25.35	25.21	25.24	1,471,342	-0.07(-0.29%)
Feb 16, 2005	25.25	25.33	25.09	25.31	1,355,105	+0.06(+0.23%)
Feb 15, 2005	25.39	25.39	25.20	25.25	1,251,939	-0.03(-0.14%)
Feb 14, 2005	25.51	25.51	25.20	25.29	4,104,178	-0.30(-1.19%)
Feb 11, 2005	25.59	25.66	25.43	25.59	2,399,143	+0.00(+0.00%)
Feb 10, 2005	25.43	25.59	25.33	25.59	1,535,821	+0.22(+0.88%)
Feb 09, 2005	25.31	25.40	25.25	25.37	1,284,178	+0.12(+0.48%)
Feb 08, 2005	25.35	25.42	25.23	25.25	1,598,383	-0.09(-0.34%)
Feb 07, 2005	25.35	25.36	25.20	25.33	1,281,216	-0.02(-0.09%)
Feb 04, 2005	25.16	25.36	25.05	25.36	1,764,808	+0.34(+1.35%)
Feb 03, 2005	25.11	25.11	24.93	25.02	1,737,100	-0.09(-0.37%)
Feb 02, 2005	25.13	25.15	25.00	25.11	1,451,998	-0.03(-0.14%)

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.