Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	40.90	41.71	40.90	41.51	137,800	+0.58(+1.42%)
Apr 28, 2005	41.30	41.52	40.92	40.93	97,600	-0.47(-1.14%)
Apr 27, 2005	41.30	41.60	41.16	41.40	88,300	+0.01(+0.02%)
Apr 26, 2005	41.58	41.83	41.31	41.39	112,300	-0.39(-0.93%)
Apr 25, 2005	41.60	42.07	41.45	41.78	138,300	+0.27(+0.65%)
Apr 22, 2005	42.87	42.88	41.09	41.51	127,200	-1.21(-2.83%)
Apr 21, 2005	43.02	43.17	42.71	42.72	94,200	-0.10(-0.23%)
Apr 20, 2005	43.10	43.11	42.75	42.82	69,200	-0.23(-0.53%)
Apr 19, 2005	43.08	43.33	42.89	43.05	113,600	+0.07(+0.16%)
Apr 18, 2005	42.40	43.42	42.30	42.98	188,600	+0.78(+1.85%)
Apr 15, 2005	42.45	42.65	42.04	42.20	103,800	-0.25(-0.59%)
Apr 14, 2005	42.63	43.05	42.45	42.45	60,000	-0.18(-0.42%)
Apr 13, 2005	42.90	43.20	42.63	42.63	51,600	-0.33(-0.77%)
Apr 12, 2005	42.81	43.28	42.65	42.96	65,800	+0.15(+0.35%)
Apr 11, 2005	42.72	43.17	42.72	42.81	43,400	+0.06(+0.14%)
Apr 08, 2005	43.26	43.28	42.69	42.75	37,900	-0.52(-1.20%)
Apr 07, 2005	42.91	43.38	42.91	43.27	53,000	+0.16(+0.37%)
Apr 06, 2005	43.30	43.50	42.98	43.11	63,300	-0.24(-0.55%)
Apr 05, 2005	43.28	43.59	43.28	43.35	111,600	+0.17(+0.39%)
Apr 04, 2005	43.00	43.18	42.90	43.18	99,600	+0.01(+0.02%)
Apr 01, 2005	43.30	43.68	42.76	43.17	119,700	-0.23(-0.53%)
Mar 31, 2005	43.75	43.75	43.14	43.40	61,600	-0.15(-0.34%)
Mar 30, 2005	42.85	43.57	42.71	43.55	59,800	+0.78(+1.82%)
Mar 29, 2005	43.30	43.67	42.70	42.77	97,600	-0.64(-1.47%)
Mar 28, 2005	43.50	43.84	43.41	43.41	99,200	-0.12(-0.28%)
Mar 24, 2005	44.10	44.21	43.53	43.53	57,100	-0.42(-0.96%)
Mar 23, 2005	44.00	44.32	43.66	43.95	110,700	-0.10(-0.23%)
Mar 22, 2005	44.30	44.51	43.90	44.05	76,200	-0.10(-0.23%)
Mar 21, 2005	44.50	44.50	44.00	44.15	113,400	-0.45(-1.01%)
Mar 18, 2005	45.20	45.20	44.44	44.60	160,500	-0.57(-1.26%)
Mar 17, 2005	45.45	45.50	45.02	45.17	80,300	-0.28(-0.62%)
Mar 16, 2005	45.50	45.65	45.39	45.45	88,300	-0.12(-0.26%)
Mar 15, 2005	45.56	45.85	45.33	45.57	120,000	-0.09(-0.20%)
Mar 14, 2005	45.25	45.82	45.25	45.66	64,400	+0.55(+1.22%)
Mar 11, 2005	45.10	45.18	44.83	45.11	52,900	+0.01(+0.02%)
Mar 10, 2005	44.94	45.28	44.83	45.10	62,500	+0.16(+0.36%)
Mar 09, 2005	45.60	45.67	44.88	44.94	52,600	-0.61(-1.34%)
Mar 08, 2005	45.75	45.75	45.44	45.55	60,400	-0.25(-0.55%)
Mar 07, 2005	45.70	45.80	45.56	45.80	52,800	+0.00(+0.00%)
Mar 04, 2005	45.55	45.96	45.55	45.80	72,700	+0.27(+0.59%)
Mar 03, 2005	45.75	45.80	45.51	45.53	108,000	-0.24(-0.52%)
Mar 02, 2005	45.75	45.83	45.57	45.77	68,900	+0.05(+0.11%)
Mar 01, 2005	45.60	45.91	45.59	45.72	168,300	+0.12(+0.26%)
Feb 28, 2005	45.53	45.75	45.25	45.60	162,600	+0.00(+0.00%)
Feb 25, 2005	45.40	45.63	45.23	45.60	202,200	-0.01(-0.02%)
Feb 24, 2005	45.15	45.62	44.90	45.61	129,000	+0.42(+0.93%)
Feb 23, 2005	44.95	45.39	44.90	45.19	86,900	+0.13(+0.29%)
Feb 22, 2005	45.50	45.53	44.98	45.06	83,500	-0.45(-0.99%)
Feb 18, 2005	45.25	45.59	45.25	45.51	91,900	+0.11(+0.24%)
Feb 17, 2005	45.50	45.72	45.37	45.40	63,800	-0.24(-0.53%)
Feb 16, 2005	45.50	45.65	45.36	45.64	68,800	+0.22(+0.48%)
Feb 15, 2005	45.17	45.45	45.11	45.42	76,500	+0.06(+0.13%)
Feb 14, 2005	45.60	45.70	45.24	45.36	120,300	-0.31(-0.68%)
Feb 11, 2005	45.39	45.85	45.32	45.67	43,000	+0.28(+0.62%)
Feb 10, 2005	45.06	45.40	45.01	45.39	60,300	+0.33(+0.73%)
Feb 09, 2005	45.40	45.42	45.05	45.06	53,100	-0.34(-0.75%)
Feb 08, 2005	45.40	45.51	45.05	45.40	63,600	+0.09(+0.20%)
Feb 07, 2005	45.10	45.37	44.92	45.31	64,100	+0.26(+0.58%)
Feb 04, 2005	44.90	45.11	44.80	45.05	69,000	+0.16(+0.36%)
Feb 03, 2005	44.65	44.92	44.37	44.89	61,100	+0.32(+0.72%)
Feb 02, 2005	44.30	44.63	43.93	44.57	118,700	+0.17(+0.38%)

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.