Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.84	29.66	28.67	29.50	173,300	+0.86(+3.00%)
Apr 28, 2005	29.10	29.17	28.40	28.64	59,000	-0.26(-0.90%)
Apr 27, 2005	28.30	29.00	27.77	28.90	239,700	+0.59(+2.08%)
Apr 26, 2005	29.85	29.85	28.15	28.31	188,500	-1.59(-5.32%)
Apr 25, 2005	29.75	30.25	29.71	29.90	63,500	+0.30(+1.01%)
Apr 22, 2005	30.40	30.40	29.15	29.60	173,800	-0.80(-2.63%)
Apr 21, 2005	29.14	30.81	28.97	30.40	198,200	+1.46(+5.04%)
Apr 20, 2005	29.36	29.50	28.80	28.94	72,800	-0.47(-1.60%)
Apr 19, 2005	28.84	29.51	28.49	29.41	174,600	+0.47(+1.62%)
Apr 18, 2005	29.40	29.49	28.28	28.94	111,100	-0.49(-1.66%)
Apr 15, 2005	29.10	29.55	28.50	29.43	193,900	+0.34(+1.17%)
Apr 14, 2005	31.05	31.10	28.51	29.09	596,700	-2.00(-6.43%)
Apr 13, 2005	32.46	32.46	30.99	31.09	99,200	-1.37(-4.22%)
Apr 12, 2005	31.30	32.48	31.00	32.46	162,200	+1.20(+3.84%)
Apr 11, 2005	30.84	31.65	30.50	31.26	278,500	+0.66(+2.16%)
Apr 08, 2005	30.75	31.25	30.30	30.60	222,900	-0.02(-0.07%)
Apr 07, 2005	30.78	30.95	30.46	30.62	89,300	-0.31(-1.00%)
Apr 06, 2005	30.85	31.53	30.85	30.93	447,500	-0.07(-0.23%)
Apr 05, 2005	30.97	31.15	30.70	31.00	111,000	-0.02(-0.06%)
Apr 04, 2005	31.55	31.55	30.91	31.02	122,800	-0.61(-1.93%)
Apr 01, 2005	30.50	31.69	30.35	31.63	340,100	+1.17(+3.84%)
Mar 31, 2005	30.38	30.74	29.45	30.46	201,900	+0.06(+0.20%)
Mar 30, 2005	28.20	30.45	27.93	30.40	309,800	+2.05(+7.23%)
Mar 29, 2005	28.20	28.46	27.94	28.35	265,800	+0.25(+0.89%)
Mar 28, 2005	27.80	28.25	27.80	28.10	282,300	+0.30(+1.08%)
Mar 24, 2005	27.85	27.99	27.40	27.80	145,500	-0.01(-0.04%)
Mar 23, 2005	28.50	28.55	27.75	27.81	147,000	-0.61(-2.15%)
Mar 22, 2005	27.98	28.60	27.95	28.42	377,100	+0.34(+1.21%)
Mar 21, 2005	28.41	28.68	27.70	28.08	172,700	-0.32(-1.13%)
Mar 18, 2005	28.42	28.54	28.16	28.40	143,800	+0.03(+0.11%)
Mar 17, 2005	28.20	28.50	27.70	28.37	236,400	+0.07(+0.25%)
Mar 16, 2005	29.03	29.10	27.50	28.30	406,200	-1.43(-4.81%)
Mar 15, 2005	30.38	30.85	29.51	29.73	121,100	-0.65(-2.14%)
Mar 14, 2005	30.85	31.06	30.08	30.38	118,600	-0.62(-2.00%)
Mar 11, 2005	31.58	31.74	30.60	31.00	145,600	-0.48(-1.52%)
Mar 10, 2005	31.75	31.90	31.15	31.48	70,300	-0.27(-0.85%)
Mar 09, 2005	32.00	32.20	31.61	31.75	151,400	-0.30(-0.94%)
Mar 08, 2005	32.26	32.67	31.90	32.05	395,500	-0.11(-0.34%)
Mar 07, 2005	32.75	32.85	31.88	32.16	161,400	+0.34(+1.07%)
Mar 04, 2005	31.16	31.92	30.10	31.82	234,200	+0.81(+2.61%)
Mar 03, 2005	32.19	32.20	30.81	31.01	139,400	-1.13(-3.52%)
Mar 02, 2005	32.00	32.19	31.33	32.14	131,600	+0.08(+0.25%)
Mar 01, 2005	31.39	32.24	31.22	32.06	150,400	+0.67(+2.13%)
Feb 28, 2005	31.35	31.60	30.65	31.39	397,200	+0.02(+0.06%)
Feb 25, 2005	31.05	31.37	30.53	31.37	255,100	+0.17(+0.54%)
Feb 24, 2005	31.45	31.50	30.10	31.20	388,500	-0.29(-0.92%)
Feb 23, 2005	29.55	31.60	29.51	31.49	408,500	+1.17(+3.86%)
Feb 22, 2005	32.00	32.00	30.15	30.32	604,200	-2.38(-7.28%)
Feb 18, 2005	33.58	33.80	32.10	32.70	255,100	-0.88(-2.62%)
Feb 17, 2005	34.12	34.15	33.03	33.58	311,900	-0.84(-2.44%)
Feb 16, 2005	34.60	34.65	33.86	34.42	390,900	-0.25(-0.72%)
Feb 15, 2005	36.30	36.31	32.95	34.67	1,082,000	-3.28(-8.64%)
Feb 14, 2005	37.44	38.49	36.90	37.95	459,000	+1.51(+4.14%)
Feb 11, 2005	35.17	36.47	35.11	36.44	215,800	+1.27(+3.61%)
Feb 10, 2005	35.75	35.85	34.20	35.17	181,100	-0.22(-0.62%)
Feb 09, 2005	36.41	36.46	34.87	35.39	150,600	-0.87(-2.40%)
Feb 08, 2005	36.98	37.06	35.82	36.26	104,700	-0.62(-1.68%)
Feb 07, 2005	37.98	37.98	36.09	36.88	213,100	-0.50(-1.34%)
Feb 04, 2005	36.16	37.50	36.00	37.38	234,400	+1.60(+4.47%)
Feb 03, 2005	36.19	36.75	35.40	35.78	230,500	-0.50(-1.38%)
Feb 02, 2005	35.65	36.45	33.30	36.28	500,500	+0.64(+1.80%)
Feb 01, 2005	35.30	36.50	35.11	35.64	449,800	+0.44(+1.25%)
Jan 31, 2005	33.88	35.59	33.48	35.20	606,000	+1.62(+4.82%)
Jan 28, 2005	33.60	33.64	32.60	33.58	120,400	+0.23(+0.69%)
Jan 27, 2005	33.05	34.20	32.63	33.35	311,500	+0.25(+0.76%)
Jan 26, 2005	31.80	33.57	31.65	33.10	423,300	+1.30(+4.09%)
Jan 25, 2005	31.85	32.27	31.75	31.80	78,700	-0.08(-0.25%)
Jan 24, 2005	32.40	32.44	31.82	31.88	108,700	-0.46(-1.42%)
Jan 21, 2005	32.43	32.50	32.10	32.34	195,600	+0.06(+0.19%)
Jan 20, 2005	31.85	32.40	31.60	32.28	232,100	+0.50(+1.57%)
Jan 19, 2005	32.03	32.20	31.55	31.78	98,000	-0.35(-1.09%)
Jan 18, 2005	32.21	32.22	31.80	32.13	155,600	-0.07(-0.22%)
Jan 14, 2005	31.90	32.33	31.76	32.20	267,200	+0.36(+1.13%)
Jan 13, 2005	31.05	31.84	31.04	31.84	291,900	+0.89(+2.88%)
Jan 12, 2005	29.95	30.95	29.85	30.95	251,700	+0.95(+3.17%)
Jan 11, 2005	30.02	30.20	29.61	30.00	302,900	-0.02(-0.07%)
Jan 10, 2005	31.00	31.05	29.00	30.02	535,600	-0.99(-3.19%)
Jan 07, 2005	31.71	31.71	30.02	31.01	282,200	-0.65(-2.05%)
Jan 06, 2005	32.73	32.93	31.56	31.66	232,200	-1.00(-3.06%)
Jan 05, 2005	31.65	32.90	31.45	32.66	421,400	+0.82(+2.58%)
Jan 04, 2005	32.80	32.85	31.51	31.84	145,800	-0.86(-2.63%)
Jan 03, 2005	32.51	33.00	32.50	32.70	389,900	+0.20(+0.62%)
Dec 31, 2004	32.43	33.21	32.30	32.50	208,200	+0.29(+0.90%)
Dec 30, 2004	32.40	32.50	31.75	32.21	92,100	-0.14(-0.43%)
Dec 29, 2004	32.00	32.39	31.25	32.35	363,200	+0.60(+1.89%)
Dec 28, 2004	30.40	32.00	30.20	31.75	265,400	+1.25(+4.10%)
Dec 27, 2004	30.80	31.19	30.18	30.50	201,200	-0.25(-0.81%)
Dec 23, 2004	30.37	30.94	30.31	30.75	86,800	+0.13(+0.42%)
Dec 22, 2004	31.15	31.25	30.01	30.62	200,600	-0.73(-2.33%)
Dec 21, 2004	31.18	31.61	31.06	31.35	204,200	+0.10(+0.32%)
Dec 20, 2004	31.94	31.95	31.20	31.25	259,300	-0.65(-2.04%)
Dec 17, 2004	32.00	32.30	30.51	31.90	3,013,500	-1.22(-3.68%)
Dec 16, 2004	34.68	34.90	32.74	33.12	567,900	-1.50(-4.33%)
Dec 15, 2004	33.67	34.85	33.56	34.62	278,600	+0.96(+2.85%)
Dec 14, 2004	34.03	34.55	33.57	33.66	233,500	+0.06(+0.18%)
Dec 13, 2004	32.47	34.51	31.99	33.60	274,200	+1.20(+3.70%)
Dec 10, 2004	33.05	33.05	32.25	32.40	117,300	-0.55(-1.67%)
Dec 09, 2004	33.00	33.21	31.45	32.95	161,000	+0.10(+0.30%)
Dec 08, 2004	33.00	33.57	30.75	32.85	205,700	-0.15(-0.45%)
Dec 07, 2004	31.38	34.18	31.30	33.00	449,200	+1.62(+5.16%)
Dec 06, 2004	31.35	31.83	31.01	31.38	87,100	-0.09(-0.29%)
Dec 03, 2004	31.88	31.88	30.75	31.47	118,300	-0.21(-0.66%)
Dec 02, 2004	31.81	32.54	31.25	31.68	398,300	-0.23(-0.72%)
Dec 01, 2004	33.02	33.23	31.35	31.91	145,600	-0.86(-2.62%)
Nov 30, 2004	30.60	32.95	30.15	32.77	137,000	+2.54(+8.40%)
Nov 29, 2004	29.85	30.65	29.65	30.23	101,200	+0.63(+2.13%)
Nov 26, 2004	28.90	29.78	28.90	29.60	171,100	+0.73(+2.53%)
Nov 24, 2004	28.40	28.98	28.14	28.87	99,900	+0.37(+1.30%)
Nov 23, 2004	28.70	29.35	27.80	28.50	126,500	-0.54(-1.86%)
Nov 22, 2004	28.85	29.55	28.80	29.04	137,400	+0.34(+1.18%)
Nov 19, 2004	28.95	28.99	28.55	28.70	142,200	-0.13(-0.45%)
Nov 18, 2004	28.50	29.33	28.50	28.83	212,200	+0.58(+2.05%)
Nov 17, 2004	26.55	28.75	26.55	28.25	391,800	+1.85(+7.01%)
Nov 16, 2004	26.42	26.50	25.80	26.40	185,900	+0.02(+0.08%)
Nov 15, 2004	26.35	27.00	26.35	26.38	227,000	+0.09(+0.34%)
Nov 12, 2004	26.70	26.70	25.80	26.29	85,800	-0.37(-1.39%)
Nov 11, 2004	26.75	27.25	26.34	26.66	133,300	-0.17(-0.63%)
Nov 10, 2004	27.52	27.83	26.61	26.83	104,500	-0.73(-2.65%)
Nov 09, 2004	27.50	28.30	27.50	27.56	187,300	+0.31(+1.14%)
Nov 08, 2004	26.65	28.05	26.65	27.25	140,100	+0.60(+2.25%)
Nov 05, 2004	25.70	27.88	25.51	26.65	378,000	+2.85(+11.97%)
Nov 04, 2004	23.45	23.80	23.25	23.80	201,600	+0.30(+1.28%)
Nov 03, 2004	23.00	23.50	22.95	23.50	41,900	+0.75(+3.30%)
Nov 02, 2004	22.75	23.05	22.45	22.75	52,500	-0.09(-0.39%)
Nov 01, 2004	22.90	22.90	22.66	22.84	86,000	-0.06(-0.26%)
Oct 29, 2004	22.64	23.02	22.15	22.90	91,300	+0.36(+1.60%)
Oct 28, 2004	23.50	23.50	22.27	22.54	106,200	+0.71(+3.25%)
Oct 27, 2004	21.80	21.95	21.70	21.83	55,600	+0.07(+0.32%)
Oct 26, 2004	21.15	22.05	21.15	21.76	108,900	+0.77(+3.67%)
Oct 25, 2004	20.97	21.00	20.88	20.99	35,900	+0.07(+0.33%)
Oct 22, 2004	20.66	20.92	20.65	20.92	99,200	+0.16(+0.77%)
Oct 21, 2004	20.66	20.80	20.33	20.76	22,500	+0.05(+0.24%)
Oct 20, 2004	20.00	20.75	20.00	20.71	135,900	+0.73(+3.65%)
Oct 19, 2004	20.17	20.17	18.62	19.98	256,700	-0.24(-1.19%)
Oct 18, 2004	20.00	20.23	19.95	20.22	29,200	+0.22(+1.10%)
Oct 15, 2004	20.10	20.10	19.80	20.00	47,300	-0.05(-0.25%)
Oct 14, 2004	19.95	20.07	19.92	20.05	22,300	-0.25(-1.23%)
Oct 13, 2004	20.15	20.39	20.15	20.30	30,600	+0.38(+1.91%)
Oct 12, 2004	19.98	20.20	19.83	19.92	30,500	-0.08(-0.40%)
Oct 11, 2004	19.95	20.12	19.93	20.00	87,400	+0.00(+0.00%)
Oct 08, 2004	20.00	20.15	19.95	20.00	125,900	-0.06(-0.30%)
Oct 07, 2004	20.35	20.35	19.95	20.06	21,200	-0.24(-1.18%)
Oct 06, 2004	19.80	20.32	19.66	20.30	48,200	+0.35(+1.75%)
Oct 05, 2004	20.04	20.12	19.95	19.95	69,700	-0.13(-0.65%)
Oct 04, 2004	19.18	20.19	19.18	20.08	123,700	+0.91(+4.75%)
Oct 01, 2004	19.05	19.18	18.85	19.17	152,100	+0.22(+1.16%)
Sep 30, 2004	19.32	19.77	18.85	18.95	459,000	-0.42(-2.17%)
Sep 29, 2004	19.12	19.37	18.99	19.37	198,500	+0.37(+1.95%)
Sep 28, 2004	19.32	19.32	18.41	19.00	119,500	-0.40(-2.06%)
Sep 27, 2004	19.35	19.52	19.20	19.40	63,900	+0.10(+0.52%)
Sep 24, 2004	19.84	19.93	19.05	19.30	139,400	-0.52(-2.62%)
Sep 23, 2004	20.55	20.55	19.68	19.82	82,800	-0.78(-3.79%)
Sep 22, 2004	20.49	20.79	20.30	20.60	33,200	+0.06(+0.29%)
Sep 21, 2004	20.40	20.55	20.40	20.54	63,200	+0.14(+0.69%)
Sep 20, 2004	20.17	20.46	20.17	20.40	44,700	+0.33(+1.64%)
Sep 17, 2004	20.58	20.58	19.96	20.07	29,200	-0.47(-2.29%)
Sep 16, 2004	20.70	20.80	20.34	20.54	50,700	-0.26(-1.25%)
Sep 15, 2004	20.87	20.93	20.47	20.80	107,200	+0.03(+0.14%)
Sep 14, 2004	20.50	20.80	20.40	20.77	65,500	+0.41(+2.01%)
Sep 13, 2004	19.88	20.40	19.88	20.36	156,800	+0.50(+2.52%)
Sep 10, 2004	19.12	19.99	19.12	19.86	74,600	+0.74(+3.87%)
Sep 09, 2004	19.00	19.26	18.79	19.12	55,300	+0.12(+0.63%)
Sep 08, 2004	19.05	19.20	18.95	19.00	90,800	+0.20(+1.06%)
Sep 07, 2004	18.60	18.85	18.57	18.80	38,500	+0.20(+1.08%)
Sep 03, 2004	18.90	18.90	18.55	18.60	75,500	-0.05(-0.27%)
Sep 02, 2004	18.85	18.85	18.52	18.65	62,700	+0.23(+1.25%)
Sep 01, 2004	18.50	18.53	18.41	18.42	75,600	+0.17(+0.93%)
Aug 31, 2004	18.35	18.35	18.10	18.25	92,000	+0.05(+0.27%)
Aug 30, 2004	18.15	18.30	18.15	18.20	29,000	+0.00(+0.00%)
Aug 27, 2004	18.20	18.22	18.10	18.20	11,700	+0.00(+0.00%)
Aug 26, 2004	18.25	18.27	18.19	18.20	9,800	-0.01(-0.05%)
Aug 25, 2004	18.10	18.21	18.00	18.21	12,900	+0.16(+0.89%)
Aug 24, 2004	18.50	18.55	17.85	18.05	27,600	-0.45(-2.43%)
Aug 23, 2004	18.71	18.80	18.40	18.50	230,500	-0.31(-1.65%)
Aug 20, 2004	18.88	19.05	18.80	18.81	17,300	-0.17(-0.90%)
Aug 19, 2004	19.14	19.15	18.91	18.98	17,300	-0.18(-0.94%)
Aug 18, 2004	18.90	19.25	18.87	19.16	48,500	+0.56(+3.01%)
Aug 17, 2004	19.08	19.10	18.60	18.60	108,600	-0.53(-2.77%)
Aug 16, 2004	18.97	19.25	18.97	19.13	23,000	+0.11(+0.58%)
Aug 13, 2004	19.21	19.42	18.85	19.02	39,700	+0.35(+1.87%)
Aug 12, 2004	18.70	19.10	18.45	18.67	128,500	+0.76(+4.24%)
Aug 11, 2004	17.90	18.15	17.59	17.91	360,200	-0.01(-0.06%)
Aug 10, 2004	18.51	18.55	17.30	17.92	194,500	-0.56(-3.03%)
Aug 09, 2004	19.00	19.01	18.30	18.48	84,400	-0.54(-2.84%)
Aug 06, 2004	19.10	19.12	19.00	19.02	135,400	-0.08(-0.42%)
Aug 05, 2004	19.05	19.14	19.01	19.10	21,400	+0.02(+0.10%)
Aug 04, 2004	19.10	19.10	19.00	19.08	138,600	+0.03(+0.16%)
Aug 03, 2004	19.00	19.16	19.00	19.05	81,000	+0.04(+0.21%)
Aug 02, 2004	19.50	19.60	19.00	19.01	87,400	-0.60(-3.06%)
Jul 30, 2004	19.65	19.65	19.50	19.61	32,400	-0.09(-0.46%)
Jul 29, 2004	19.35	19.70	19.34	19.70	39,900	+0.35(+1.81%)
Jul 28, 2004	19.35	19.35	19.05	19.35	72,700	-0.15(-0.77%)
Jul 27, 2004	19.70	19.70	19.37	19.50	187,700	-0.27(-1.37%)
Jul 26, 2004	19.75	19.90	19.75	19.77	66,700	-0.03(-0.15%)
Jul 23, 2004	19.65	20.00	19.65	19.80	65,800	+0.10(+0.51%)
Jul 22, 2004	19.25	19.70	19.20	19.70	81,200	+0.50(+2.60%)
Jul 21, 2004	19.25	19.30	19.19	19.20	223,600	-0.05(-0.26%)
Jul 20, 2004	19.30	19.30	18.75	19.25	184,800	-0.10(-0.52%)
Jul 19, 2004	19.67	19.75	19.10	19.35	39,800	-0.32(-1.63%)
Jul 16, 2004	19.59	19.70	19.15	19.67	106,900	+0.07(+0.36%)
Jul 15, 2004	19.48	19.78	19.47	19.60	169,400	+0.12(+0.62%)
Jul 14, 2004	20.05	20.15	19.44	19.48	130,400	-0.69(-3.42%)
Jul 13, 2004	20.50	20.70	20.05	20.17	175,500	-0.38(-1.85%)
Jul 12, 2004	20.20	20.64	20.00	20.55	130,500	+0.29(+1.43%)
Jul 09, 2004	20.20	20.26	20.05	20.26	43,200	+0.01(+0.05%)
Jul 08, 2004	20.00	20.64	20.00	20.25	159,200	+0.15(+0.75%)
Jul 07, 2004	19.95	20.30	19.90	20.10	312,300	+0.10(+0.50%)
Jul 06, 2004	20.35	20.40	19.90	20.00	277,300	-0.45(-2.20%)
Jul 02, 2004	19.48	20.84	19.15	20.45	571,800	+0.92(+4.71%)

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.