Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.10	23.41	21.81	23.22	221,500	+1.32(+6.03%)
Apr 28, 2005	22.60	22.65	21.89	21.90	131,400	-0.61(-2.71%)
Apr 27, 2005	22.67	22.98	22.14	22.51	161,700	-0.17(-0.75%)
Apr 26, 2005	23.34	23.35	22.41	22.68	173,100	-0.73(-3.12%)
Apr 25, 2005	22.87	23.64	22.73	23.41	202,200	+0.65(+2.86%)
Apr 22, 2005	23.10	23.30	22.46	22.76	251,900	-0.45(-1.94%)
Apr 21, 2005	22.60	23.51	22.47	23.21	277,200	+1.01(+4.55%)
Apr 20, 2005	22.83	22.83	22.19	22.20	228,100	-0.57(-2.50%)
Apr 19, 2005	22.56	22.91	22.56	22.77	180,600	+0.37(+1.65%)
Apr 18, 2005	21.99	22.60	21.31	22.40	259,700	+0.28(+1.27%)
Apr 15, 2005	23.40	23.41	21.90	22.12	371,800	-1.30(-5.55%)
Apr 14, 2005	23.82	23.93	23.35	23.42	211,200	-0.26(-1.10%)
Apr 13, 2005	24.80	24.81	23.53	23.68	274,100	-1.20(-4.82%)
Apr 12, 2005	24.18	24.95	23.65	24.88	228,300	+0.47(+1.93%)
Apr 11, 2005	24.65	24.78	24.26	24.41	201,400	-0.07(-0.29%)
Apr 08, 2005	24.94	25.00	24.44	24.48	144,000	-0.36(-1.45%)
Apr 07, 2005	24.94	25.24	24.60	24.84	162,000	-0.05(-0.20%)
Apr 06, 2005	25.05	25.59	24.75	24.89	406,200	-0.06(-0.24%)
Apr 05, 2005	24.83	25.19	24.79	24.95	307,200	+0.32(+1.30%)
Apr 04, 2005	24.06	24.90	24.06	24.63	343,800	+0.61(+2.54%)
Apr 01, 2005	24.20	24.35	23.50	24.02	467,000	-0.23(-0.95%)
Mar 31, 2005	24.45	24.90	24.06	24.25	479,600	-0.10(-0.41%)
Mar 30, 2005	23.92	24.78	23.90	24.35	483,000	+0.25(+1.04%)
Mar 29, 2005	25.73	25.73	23.70	24.10	324,100	-1.70(-6.59%)
Mar 28, 2005	25.65	25.94	25.50	25.80	165,600	+0.29(+1.14%)
Mar 24, 2005	25.55	25.82	25.36	25.51	119,800	+0.11(+0.43%)
Mar 23, 2005	25.77	25.90	25.30	25.40	124,600	-0.50(-1.93%)
Mar 22, 2005	26.20	26.90	25.85	25.90	161,800	-0.25(-0.96%)
Mar 21, 2005	26.20	26.33	25.85	26.15	128,700	+0.03(+0.11%)
Mar 18, 2005	28.07	28.07	25.50	26.12	518,800	-1.78(-6.38%)
Mar 17, 2005	27.94	28.17	27.55	27.90	121,000	-0.05(-0.18%)
Mar 16, 2005	28.20	28.21	27.77	27.95	152,000	-0.30(-1.06%)
Mar 15, 2005	28.34	28.60	28.20	28.25	261,900	-0.08(-0.28%)
Mar 14, 2005	28.05	28.52	28.03	28.33	230,200	+0.24(+0.85%)
Mar 11, 2005	27.75	28.09	27.50	28.09	222,500	+0.34(+1.23%)
Mar 10, 2005	28.22	28.25	27.16	27.75	232,200	-0.47(-1.67%)
Mar 09, 2005	28.25	28.56	28.14	28.22	160,500	-0.25(-0.88%)
Mar 08, 2005	28.00	28.87	27.91	28.47	198,900	+0.40(+1.43%)
Mar 07, 2005	28.51	28.97	28.00	28.07	168,100	-0.62(-2.16%)
Mar 04, 2005	28.25	29.20	28.25	28.69	215,600	+0.62(+2.21%)
Mar 03, 2005	28.07	28.50	27.85	28.07	197,000	+0.29(+1.04%)
Mar 02, 2005	27.88	28.18	27.45	27.78	182,400	-0.20(-0.71%)
Mar 01, 2005	27.62	28.25	27.56	27.98	275,800	+0.56(+2.04%)
Feb 28, 2005	28.30	28.47	27.25	27.42	463,200	-1.06(-3.72%)
Feb 25, 2005	28.47	28.65	28.40	28.48	151,700	+0.02(+0.07%)
Feb 24, 2005	28.40	28.54	28.14	28.46	224,800	-0.02(-0.07%)
Feb 23, 2005	28.74	29.31	28.19	28.48	275,800	-0.16(-0.56%)
Feb 22, 2005	30.05	30.25	28.50	28.64	304,100	-1.60(-5.29%)
Feb 18, 2005	30.39	30.55	30.15	30.24	158,500	+0.10(+0.33%)
Feb 17, 2005	30.69	30.79	30.02	30.14	250,400	-0.54(-1.76%)
Feb 16, 2005	30.65	30.95	29.75	30.68	257,900	-0.40(-1.29%)
Feb 15, 2005	32.09	32.10	31.08	31.08	305,800	-1.11(-3.45%)
Feb 14, 2005	31.71	32.35	31.65	32.19	227,100	+0.28(+0.88%)
Feb 11, 2005	31.60	32.10	31.15	31.91	177,100	+0.26(+0.82%)
Feb 10, 2005	32.00	32.35	31.05	31.65	218,400	+0.95(+3.09%)
Feb 09, 2005	31.06	31.60	30.54	30.70	181,700	-0.40(-1.29%)
Feb 08, 2005	31.85	31.95	31.06	31.10	185,300	-0.90(-2.81%)
Feb 07, 2005	31.75	32.19	31.73	32.00	211,800	+0.02(+0.06%)
Feb 04, 2005	31.80	32.00	31.58	31.98	134,200	-0.01(-0.03%)
Feb 03, 2005	31.56	31.99	31.38	31.99	179,400	+0.47(+1.49%)
Feb 02, 2005	31.35	31.90	31.00	31.52	236,500	+0.08(+0.25%)

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.