Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.07	20.37	19.93	20.37	342,100	+0.42(+2.11%)
Apr 28, 2005	20.05	20.51	19.68	19.95	178,700	+0.11(+0.55%)
Apr 27, 2005	19.88	20.02	19.50	19.84	93,500	-0.09(-0.43%)
Apr 26, 2005	20.68	20.75	19.80	19.93	99,000	-0.85(-4.09%)
Apr 25, 2005	20.50	20.91	20.31	20.77	71,900	+0.38(+1.89%)
Apr 22, 2005	20.93	20.93	20.25	20.39	116,900	-0.43(-2.09%)
Apr 21, 2005	20.40	20.84	20.12	20.82	225,500	+0.54(+2.66%)
Apr 20, 2005	20.98	21.00	20.28	20.29	154,400	-0.69(-3.29%)
Apr 19, 2005	21.00	21.07	20.82	20.98	196,500	-0.05(-0.24%)
Apr 18, 2005	20.11	21.08	19.98	21.02	203,800	+0.91(+4.55%)
Apr 15, 2005	19.88	20.89	19.75	20.11	426,600	+1.11(+5.84%)
Apr 14, 2005	19.66	19.67	18.59	19.00	183,600	-0.63(-3.21%)
Apr 13, 2005	20.19	20.24	19.40	19.63	57,400	-0.54(-2.65%)
Apr 12, 2005	20.21	20.29	19.86	20.16	101,700	-0.04(-0.17%)
Apr 11, 2005	20.73	20.84	20.16	20.20	65,100	-0.50(-2.44%)
Apr 08, 2005	20.98	21.04	20.51	20.70	170,700	-0.27(-1.29%)
Apr 07, 2005	20.82	21.04	20.50	20.98	108,300	+0.27(+1.28%)
Apr 06, 2005	21.02	21.28	20.71	20.71	88,900	-0.20(-0.98%)
Apr 05, 2005	20.96	21.07	20.78	20.91	62,100	-0.15(-0.71%)
Apr 04, 2005	20.88	21.27	20.68	21.07	70,300	+0.27(+1.30%)
Apr 01, 2005	21.12	21.24	20.63	20.80	77,800	-0.22(-1.05%)
Mar 31, 2005	21.45	21.50	20.91	21.02	114,700	-0.35(-1.64%)
Mar 30, 2005	20.82	21.36	20.82	21.36	108,400	+0.61(+2.94%)
Mar 29, 2005	21.37	21.85	20.70	20.75	108,200	-0.61(-2.86%)
Mar 28, 2005	21.55	21.92	21.36	21.36	106,700	-0.26(-1.18%)
Mar 24, 2005	20.50	21.95	20.50	21.62	176,600	+1.22(+5.98%)
Mar 23, 2005	21.43	21.43	20.25	20.40	125,000	-1.03(-4.78%)
Mar 22, 2005	21.38	21.95	21.38	21.43	59,000	-0.02(-0.12%)
Mar 21, 2005	21.35	21.48	21.21	21.45	50,500	-0.00(-0.02%)
Mar 18, 2005	21.75	21.75	21.20	21.45	155,000	-0.30(-1.38%)
Mar 17, 2005	21.95	22.08	21.74	21.75	50,500	-0.15(-0.68%)
Mar 16, 2005	21.60	21.92	21.60	21.91	102,600	+0.18(+0.83%)
Mar 15, 2005	21.60	22.07	21.60	21.73	84,700	+0.12(+0.58%)
Mar 14, 2005	21.54	21.68	21.50	21.60	68,400	+0.19(+0.86%)
Mar 11, 2005	21.57	21.80	21.30	21.41	80,100	-0.03(-0.12%)
Mar 10, 2005	21.73	21.76	21.41	21.44	92,200	-0.26(-1.20%)
Mar 09, 2005	22.09	22.23	21.70	21.70	80,900	-0.38(-1.70%)
Mar 08, 2005	22.00	22.36	21.80	22.07	93,500	-0.03(-0.11%)
Mar 07, 2005	22.52	22.59	22.10	22.10	69,600	-0.43(-1.91%)
Mar 04, 2005	22.00	22.79	22.00	22.53	74,000	+0.63(+2.88%)
Mar 03, 2005	22.23	22.36	21.76	21.90	70,600	-0.20(-0.90%)
Mar 02, 2005	21.82	22.34	21.75	22.10	49,100	+0.30(+1.38%)
Mar 01, 2005	22.25	22.30	21.38	21.80	96,400	-0.32(-1.47%)
Feb 28, 2005	22.45	22.55	21.77	22.12	54,500	-0.23(-1.03%)
Feb 25, 2005	21.68	22.37	21.68	22.36	51,200	+0.41(+1.89%)
Feb 24, 2005	21.27	22.00	21.21	21.94	91,100	+0.64(+3.03%)
Feb 23, 2005	21.32	21.58	21.20	21.30	165,100	+0.10(+0.47%)
Feb 22, 2005	22.10	22.18	21.15	21.20	73,400	-0.98(-4.44%)
Feb 18, 2005	22.26	22.43	22.11	22.18	105,900	-0.07(-0.34%)
Feb 17, 2005	22.43	22.50	21.96	22.25	143,300	-0.07(-0.29%)
Feb 16, 2005	22.32	22.37	21.59	22.32	132,700	-0.07(-0.29%)
Feb 15, 2005	22.16	22.43	22.04	22.39	79,900	+0.31(+1.38%)
Feb 14, 2005	21.98	22.16	21.81	22.08	33,900	-0.02(-0.09%)
Feb 11, 2005	21.82	22.19	21.50	22.10	89,800	+0.19(+0.84%)
Feb 10, 2005	21.75	22.04	21.52	21.91	78,900	+0.16(+0.74%)
Feb 09, 2005	22.14	22.29	21.69	21.75	96,900	-0.49(-2.20%)
Feb 08, 2005	21.95	22.25	21.95	22.25	83,200	+0.30(+1.34%)
Feb 07, 2005	22.20	22.21	21.88	21.95	69,500	-0.19(-0.86%)
Feb 04, 2005	21.85	22.14	21.85	22.14	61,300	+0.26(+1.19%)
Feb 03, 2005	22.06	22.07	21.65	21.88	80,200	-0.18(-0.82%)
Feb 02, 2005	22.14	22.24	21.89	22.06	81,300	+0.02(+0.09%)

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.