Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.90	17.94	17.59	17.80	409,800	+0.10(+0.56%)
Apr 28, 2005	17.52	18.02	17.51	17.70	610,300	+0.28(+1.61%)
Apr 27, 2005	17.54	17.66	17.32	17.42	540,100	-0.12(-0.68%)
Apr 26, 2005	17.66	17.66	17.41	17.54	446,900	+0.03(+0.17%)
Apr 25, 2005	16.98	17.57	16.98	17.51	354,900	+0.60(+3.55%)
Apr 22, 2005	17.30	17.31	16.74	16.91	405,200	-0.39(-2.25%)
Apr 21, 2005	17.33	17.39	17.25	17.30	319,400	+0.14(+0.82%)
Apr 20, 2005	17.30	17.35	17.08	17.16	377,600	-0.08(-0.46%)
Apr 19, 2005	16.85	17.28	16.85	17.24	306,400	+0.39(+2.31%)
Apr 18, 2005	16.39	16.95	16.39	16.85	331,700	+0.45(+2.74%)
Apr 15, 2005	16.91	16.95	16.33	16.40	472,600	-0.57(-3.36%)
Apr 14, 2005	17.66	17.71	16.90	16.97	537,800	-0.69(-3.91%)
Apr 13, 2005	18.01	18.01	17.59	17.66	245,500	-0.33(-1.83%)
Apr 12, 2005	18.00	18.03	17.65	17.99	512,600	+0.03(+0.17%)
Apr 11, 2005	18.40	18.57	17.95	17.96	537,100	-0.28(-1.54%)
Apr 08, 2005	18.50	18.52	18.22	18.24	326,900	-0.15(-0.82%)
Apr 07, 2005	18.61	18.65	18.33	18.39	612,400	-0.21(-1.13%)
Apr 06, 2005	18.74	19.22	18.57	18.60	849,700	-0.01(-0.05%)
Apr 05, 2005	18.27	18.69	18.09	18.61	490,100	+0.34(+1.86%)
Apr 04, 2005	18.14	18.30	17.98	18.27	331,600	+0.12(+0.66%)
Apr 01, 2005	18.35	18.44	18.15	18.15	282,700	-0.10(-0.55%)
Mar 31, 2005	17.84	18.35	17.73	18.25	315,800	+0.49(+2.76%)
Mar 30, 2005	17.52	18.00	17.52	17.76	619,400	+0.30(+1.72%)
Mar 29, 2005	18.00	18.19	17.36	17.46	634,400	-0.59(-3.27%)
Mar 28, 2005	18.12	18.36	17.93	18.05	749,900	-0.07(-0.39%)
Mar 24, 2005	18.36	18.41	18.04	18.12	483,700	-0.11(-0.60%)
Mar 23, 2005	18.24	18.25	18.09	18.23	705,100	+0.00(+0.00%)
Mar 22, 2005	18.25	18.48	18.19	18.23	377,200	-0.06(-0.33%)
Mar 21, 2005	18.30	18.31	18.21	18.29	469,200	-0.03(-0.16%)
Mar 18, 2005	17.92	18.38	17.92	18.32	741,100	+0.31(+1.72%)
Mar 17, 2005	17.19	18.04	17.19	18.01	968,700	+0.64(+3.68%)
Mar 16, 2005	17.60	17.60	17.04	17.37	613,200	-0.05(-0.29%)
Mar 15, 2005	17.80	18.12	17.24	17.42	1,459,000	-1.03(-5.58%)
Mar 14, 2005	18.30	18.54	18.07	18.45	428,700	+0.22(+1.21%)
Mar 11, 2005	18.45	18.45	18.18	18.23	364,500	-0.21(-1.14%)
Mar 10, 2005	18.90	18.97	18.31	18.44	536,900	-0.28(-1.50%)
Mar 09, 2005	18.75	18.89	18.64	18.72	472,900	-0.03(-0.16%)
Mar 08, 2005	18.07	18.99	18.00	18.75	1,135,100	+0.81(+4.52%)
Mar 07, 2005	18.25	18.25	17.88	17.94	399,700	-0.13(-0.72%)
Mar 04, 2005	18.15	18.23	17.95	18.07	698,200	+0.09(+0.50%)
Mar 03, 2005	17.82	18.05	17.78	17.98	412,300	+0.23(+1.30%)
Mar 02, 2005	17.92	17.92	17.52	17.75	626,700	-0.27(-1.50%)
Mar 01, 2005	18.07	18.16	17.67	18.02	763,000	-0.08(-0.44%)
Feb 28, 2005	17.74	18.10	17.58	18.10	1,043,100	+0.56(+3.19%)
Feb 25, 2005	17.40	17.54	17.35	17.54	478,700	+0.14(+0.80%)
Feb 24, 2005	16.68	17.41	16.56	17.40	655,000	+0.81(+4.88%)
Feb 23, 2005	16.56	16.81	16.44	16.59	766,700	+0.19(+1.16%)
Feb 22, 2005	16.68	16.91	16.36	16.40	887,000	-0.24(-1.44%)
Feb 18, 2005	16.61	16.83	16.50	16.64	557,500	+0.07(+0.42%)
Feb 17, 2005	16.30	16.66	16.22	16.57	440,500	+0.38(+2.35%)
Feb 16, 2005	16.23	16.23	15.96	16.19	557,900	-0.02(-0.12%)
Feb 15, 2005	16.28	16.28	16.12	16.21	818,100	+0.03(+0.19%)
Feb 14, 2005	16.00	16.22	15.89	16.18	795,400	+0.27(+1.70%)
Feb 11, 2005	15.98	16.03	15.78	15.91	839,100	+0.03(+0.19%)
Feb 10, 2005	16.02	16.11	15.60	15.88	1,245,500	+0.62(+4.06%)
Feb 09, 2005	15.52	15.64	15.10	15.26	947,700	-0.26(-1.68%)
Feb 08, 2005	15.91	15.98	15.30	15.52	1,523,600	-0.39(-2.45%)
Feb 07, 2005	15.69	15.98	15.69	15.91	390,000	+0.37(+2.38%)
Feb 04, 2005	15.58	15.70	15.37	15.54	1,063,100	-0.24(-1.52%)
Feb 03, 2005	15.92	15.99	15.65	15.78	536,700	-0.14(-0.88%)
Feb 02, 2005	16.34	16.36	15.90	15.92	525,300	-0.30(-1.85%)

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.