Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	24.06	24.45	23.82	24.36	492,100	+0.34(+1.44%)
Apr 28, 2005	24.70	24.70	23.75	24.01	468,600	-0.74(-3.01%)
Apr 27, 2005	25.04	25.04	24.38	24.75	401,700	-0.29(-1.14%)
Apr 26, 2005	25.57	25.80	25.02	25.04	312,600	-0.66(-2.57%)
Apr 25, 2005	25.00	25.76	25.00	25.70	243,300	+0.68(+2.74%)
Apr 22, 2005	25.40	25.48	24.82	25.02	239,900	-0.41(-1.61%)
Apr 21, 2005	24.98	25.43	24.85	25.43	184,000	+0.57(+2.31%)
Apr 20, 2005	25.32	25.36	24.76	24.85	232,400	-0.51(-2.03%)
Apr 19, 2005	25.23	25.40	25.11	25.36	187,200	+0.13(+0.52%)
Apr 18, 2005	24.82	25.25	24.60	25.23	387,500	+0.42(+1.69%)
Apr 15, 2005	25.57	25.89	24.68	24.82	496,800	-0.88(-3.44%)
Apr 14, 2005	26.68	26.75	25.46	25.70	244,600	-0.97(-3.64%)
Apr 13, 2005	27.15	27.16	26.55	26.67	275,100	-0.58(-2.13%)
Apr 12, 2005	26.66	27.25	26.45	27.25	429,600	+0.59(+2.19%)
Apr 11, 2005	26.51	26.75	26.31	26.66	218,600	+0.09(+0.36%)
Apr 08, 2005	26.75	26.83	26.50	26.57	151,100	-0.27(-1.02%)
Apr 07, 2005	26.64	26.99	26.60	26.84	239,900	+0.21(+0.79%)
Apr 06, 2005	26.34	26.76	26.07	26.64	389,500	+0.30(+1.14%)
Apr 05, 2005	26.25	26.48	26.16	26.34	237,000	+0.09(+0.32%)
Apr 04, 2005	25.82	26.52	25.77	26.25	241,700	+0.34(+1.33%)
Apr 01, 2005	25.93	26.36	25.82	25.91	258,800	-0.05(-0.21%)
Mar 31, 2005	25.86	26.09	25.80	25.96	254,900	-0.02(-0.08%)
Mar 30, 2005	25.68	26.20	25.66	25.98	313,800	+0.23(+0.89%)
Mar 29, 2005	26.52	26.55	25.69	25.75	330,300	-0.73(-2.78%)
Mar 28, 2005	26.65	26.65	26.18	26.48	351,200	-0.30(-1.12%)
Mar 24, 2005	27.43	27.50	26.73	26.79	470,500	-0.73(-2.67%)
Mar 23, 2005	27.48	27.93	27.42	27.52	434,200	+0.04(+0.16%)
Mar 22, 2005	26.93	27.52	26.93	27.48	429,300	+0.49(+1.80%)
Mar 21, 2005	27.00	27.08	26.88	26.99	335,900	-0.12(-0.44%)
Mar 18, 2005	26.75	27.18	26.71	27.11	460,100	+0.23(+0.87%)
Mar 17, 2005	26.68	26.94	26.55	26.88	231,800	+0.23(+0.88%)
Mar 16, 2005	26.77	26.91	26.64	26.64	192,000	-0.23(-0.87%)
Mar 15, 2005	26.95	27.07	26.79	26.88	524,400	-0.07(-0.28%)
Mar 14, 2005	27.00	27.10	26.79	26.95	206,000	+0.00(+0.00%)
Mar 11, 2005	27.05	27.18	26.84	26.95	111,000	-0.01(-0.04%)
Mar 10, 2005	27.45	27.48	26.91	26.96	397,300	-0.39(-1.43%)
Mar 09, 2005	28.02	28.02	27.29	27.35	421,700	-0.67(-2.39%)
Mar 08, 2005	28.20	28.40	27.96	28.02	438,100	-0.18(-0.64%)
Mar 07, 2005	27.96	28.21	27.89	28.20	238,400	+0.13(+0.46%)
Mar 04, 2005	27.62	28.18	27.53	28.07	301,900	+0.54(+1.96%)
Mar 03, 2005	27.93	27.95	27.11	27.53	332,700	-0.47(-1.70%)
Mar 02, 2005	27.98	28.16	27.88	28.00	245,400	+0.05(+0.20%)
Mar 01, 2005	27.89	28.07	27.88	27.95	332,800	-0.04(-0.14%)
Feb 28, 2005	28.00	28.20	27.95	27.99	562,500	-0.12(-0.41%)
Feb 25, 2005	27.61	28.11	27.48	28.11	484,300	+0.50(+1.79%)
Feb 24, 2005	27.04	27.64	27.04	27.61	406,000	+0.48(+1.77%)
Feb 23, 2005	26.38	27.23	26.35	27.13	447,500	+0.75(+2.86%)
Feb 22, 2005	26.88	27.11	26.34	26.38	361,000	-0.50(-1.86%)
Feb 18, 2005	26.90	26.98	26.78	26.88	264,200	-0.05(-0.19%)
Feb 17, 2005	26.65	27.14	26.65	26.93	501,400	+0.30(+1.11%)
Feb 16, 2005	26.65	26.89	26.46	26.63	365,100	-0.07(-0.26%)
Feb 15, 2005	25.73	26.80	25.73	26.70	495,300	+0.95(+3.69%)
Feb 14, 2005	25.84	25.91	25.50	25.75	175,000	-0.09(-0.37%)
Feb 11, 2005	25.52	25.93	25.28	25.84	241,500	+0.32(+1.25%)
Feb 10, 2005	25.55	25.59	25.39	25.52	378,400	+0.04(+0.14%)
Feb 09, 2005	25.93	25.99	25.48	25.49	191,300	-0.49(-1.87%)
Feb 08, 2005	26.10	26.45	25.88	25.98	258,300	-0.12(-0.48%)
Feb 07, 2005	25.88	26.18	25.84	26.10	244,500	+0.18(+0.68%)
Feb 04, 2005	25.65	26.27	25.59	25.93	576,300	+0.29(+1.11%)
Feb 03, 2005	26.15	26.32	25.57	25.64	421,000	-0.62(-2.38%)
Feb 02, 2005	25.70	26.48	25.65	26.27	528,600	+0.66(+2.58%)

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.