Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	22.38	22.40	22.24	22.35	827,600	+0.05(+0.22%)
Apr 28, 2005	22.40	22.50	22.24	22.30	386,300	-0.21(-0.93%)
Apr 27, 2005	22.38	22.52	22.33	22.51	140,500	+0.16(+0.72%)
Apr 26, 2005	21.80	22.41	21.80	22.35	199,900	+0.51(+2.34%)
Apr 25, 2005	21.75	21.99	21.75	21.84	46,600	-0.06(-0.27%)
Apr 22, 2005	22.04	22.12	21.80	21.90	290,500	-0.14(-0.64%)
Apr 21, 2005	21.61	22.10	21.56	22.04	533,800	+0.43(+1.99%)
Apr 20, 2005	21.62	21.73	21.41	21.61	150,900	+0.04(+0.19%)
Apr 19, 2005	21.50	21.59	21.27	21.57	843,100	+0.22(+1.03%)
Apr 18, 2005	21.55	21.55	21.21	21.35	709,300	-0.30(-1.39%)
Apr 15, 2005	22.01	22.19	21.50	21.65	776,300	-0.46(-2.08%)
Apr 14, 2005	21.85	22.50	21.85	22.11	282,200	-0.09(-0.41%)
Apr 13, 2005	22.40	22.49	22.10	22.20	334,600	-0.15(-0.67%)
Apr 12, 2005	22.20	22.36	22.05	22.35	124,200	+0.15(+0.68%)
Apr 11, 2005	22.02	22.28	21.95	22.20	126,600	+0.10(+0.45%)
Apr 08, 2005	21.90	22.15	21.90	22.10	60,800	+0.10(+0.45%)
Apr 07, 2005	22.00	22.19	21.91	22.00	203,600	+0.00(+0.00%)
Apr 06, 2005	21.87	22.04	21.76	22.00	498,200	+0.18(+0.82%)
Apr 05, 2005	21.67	22.00	21.65	21.82	595,000	+0.15(+0.69%)
Apr 04, 2005	21.55	21.79	21.50	21.67	248,500	-0.03(-0.14%)
Apr 01, 2005	21.72	21.77	21.55	21.70	343,700	-0.17(-0.78%)
Mar 31, 2005	21.72	21.96	21.58	21.87	438,800	+0.19(+0.88%)
Mar 30, 2005	21.15	21.86	21.15	21.68	435,800	+0.52(+2.46%)
Mar 29, 2005	21.05	21.38	21.00	21.16	378,900	+0.05(+0.24%)
Mar 28, 2005	20.90	21.31	20.85	21.11	287,100	-0.04(-0.19%)
Mar 24, 2005	21.05	21.15	20.67	21.15	495,300	+0.10(+0.48%)
Mar 23, 2005	21.10	21.15	20.83	21.05	367,700	-0.50(-2.32%)
Mar 22, 2005	21.50	21.88	21.28	21.55	747,800	+0.01(+0.05%)
Mar 21, 2005	21.15	21.65	20.99	21.54	354,900	+0.39(+1.84%)
Mar 18, 2005	21.45	21.58	21.09	21.15	822,100	-0.53(-2.44%)
Mar 17, 2005	22.25	22.25	21.56	21.68	208,000	-0.56(-2.52%)
Mar 16, 2005	22.25	22.44	22.12	22.24	776,200	+0.00(+0.00%)
Mar 15, 2005	22.50	22.57	22.24	22.24	596,900	-0.26(-1.16%)
Mar 14, 2005	22.40	22.60	22.36	22.50	418,300	+0.15(+0.67%)
Mar 11, 2005	22.40	22.63	22.27	22.35	634,700	-0.26(-1.15%)
Mar 10, 2005	22.33	22.65	22.31	22.61	871,800	+0.21(+0.94%)
Mar 09, 2005	22.30	22.41	22.17	22.40	906,000	+0.10(+0.45%)
Mar 08, 2005	22.26	22.40	22.25	22.30	1,586,900	+0.02(+0.09%)
Mar 07, 2005	21.67	22.37	21.66	22.28	672,600	+0.63(+2.91%)
Mar 04, 2005	21.15	21.90	21.02	21.65	356,700	+0.65(+3.10%)
Mar 03, 2005	20.99	21.10	20.85	21.00	462,000	+0.00(+0.00%)
Mar 02, 2005	21.12	21.16	20.39	21.00	650,000	-0.12(-0.57%)
Mar 01, 2005	21.10	21.29	21.00	21.12	472,400	+0.12(+0.57%)
Feb 28, 2005	21.30	21.30	20.74	21.00	585,100	-0.28(-1.32%)
Feb 25, 2005	21.50	21.57	20.98	21.28	573,900	-0.23(-1.07%)
Feb 24, 2005	21.25	21.75	20.90	21.51	760,200	-0.02(-0.09%)
Feb 23, 2005	22.00	22.10	21.34	21.53	893,500	-0.47(-2.14%)
Feb 22, 2005	21.90	22.03	21.70	22.00	1,617,900	-0.05(-0.23%)
Feb 18, 2005	22.00	22.06	21.94	22.05	1,124,700	+0.05(+0.23%)
Feb 17, 2005	22.11	22.11	21.75	22.00	1,387,000	-0.15(-0.68%)
Feb 16, 2005	22.00	22.19	22.00	22.15	655,100	+0.05(+0.23%)
Feb 15, 2005	21.95	22.12	21.80	22.10	631,800	-0.07(-0.32%)
Feb 14, 2005	22.00	22.20	21.65	22.17	757,800	+0.09(+0.41%)
Feb 11, 2005	21.40	22.16	21.39	22.08	696,000	+0.28(+1.28%)
Feb 10, 2005	21.75	22.05	21.61	21.80	1,203,900	-0.50(-2.24%)
Feb 09, 2005	21.15	22.30	21.11	22.30	2,539,100	+0.95(+4.45%)
Feb 08, 2005	21.00	21.37	20.83	21.35	1,961,600	+0.39(+1.86%)
Feb 07, 2005	20.75	21.19	20.65	20.96	1,933,200	-0.34(-1.60%)
Feb 04, 2005	20.10	21.60	20.10	21.30	2,644,000	+0.96(+4.72%)
Feb 03, 2005	20.75	20.81	20.04	20.34	2,292,500	-0.56(-2.68%)
Feb 02, 2005	21.35	21.56	20.85	20.90	5,085,800	-1.00(-4.57%)

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.