Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	20.00	20.30	20.00	20.15	1,718,600	+0.14(+0.72%)
Apr 28, 2005	20.40	20.43	19.57	20.00	2,555,600	-0.66(-3.17%)
Apr 27, 2005	20.43	20.71	20.11	20.66	1,489,000	+0.26(+1.27%)
Apr 26, 2005	20.38	20.45	20.30	20.40	1,385,000	-0.08(-0.37%)
Apr 25, 2005	20.32	20.52	20.32	20.48	1,313,800	+0.16(+0.79%)
Apr 22, 2005	20.57	20.60	20.16	20.32	1,223,800	-0.18(-0.90%)
Apr 21, 2005	20.61	20.79	20.35	20.50	1,533,400	-0.11(-0.51%)
Apr 20, 2005	20.89	20.98	20.55	20.61	1,399,800	-0.35(-1.67%)
Apr 19, 2005	20.95	21.02	20.40	20.95	1,904,800	+0.06(+0.31%)
Apr 18, 2005	20.82	20.95	20.65	20.89	1,153,600	+0.09(+0.46%)
Apr 15, 2005	21.10	21.11	20.68	20.80	1,051,000	-0.26(-1.26%)
Apr 14, 2005	21.57	21.58	20.98	21.06	1,304,600	-0.54(-2.50%)
Apr 13, 2005	21.90	21.90	21.59	21.60	1,188,200	-0.38(-1.71%)
Apr 12, 2005	21.84	22.05	21.75	21.98	1,166,000	+0.14(+0.64%)
Apr 11, 2005	21.73	21.91	21.71	21.84	1,383,800	+0.21(+0.95%)
Apr 08, 2005	21.64	21.86	21.43	21.63	1,446,400	+0.00(+0.00%)
Apr 07, 2005	21.30	21.67	21.30	21.63	1,071,800	+0.29(+1.34%)
Apr 06, 2005	21.22	21.38	21.15	21.34	2,044,000	+0.22(+1.04%)
Apr 05, 2005	21.04	21.21	21.02	21.12	728,200	+0.09(+0.45%)
Apr 04, 2005	21.00	21.05	20.91	21.03	769,000	+0.03(+0.14%)
Apr 01, 2005	21.12	21.25	20.98	21.00	1,341,800	+0.07(+0.36%)
Mar 31, 2005	20.93	21.03	20.80	20.93	623,600	+0.00(+0.00%)
Mar 30, 2005	20.60	21.00	20.57	20.93	1,059,800	+0.30(+1.43%)
Mar 29, 2005	20.73	20.75	20.52	20.63	1,338,200	-0.05(-0.22%)
Mar 28, 2005	20.70	20.82	20.64	20.68	639,400	-0.27(-1.31%)
Mar 24, 2005	20.98	21.07	20.87	20.95	1,298,000	-0.07(-0.36%)
Mar 23, 2005	20.90	21.05	20.68	21.02	1,063,800	+0.11(+0.53%)
Mar 22, 2005	20.94	21.12	20.84	20.91	1,558,600	-0.12(-0.57%)
Mar 21, 2005	20.98	21.09	20.64	21.04	621,400	+0.05(+0.26%)
Mar 18, 2005	20.98	21.04	20.70	20.98	577,000	+0.03(+0.12%)
Mar 17, 2005	20.89	21.10	20.84	20.95	636,000	+0.07(+0.34%)
Mar 16, 2005	21.11	21.20	20.76	20.89	1,120,800	-0.25(-1.18%)
Mar 15, 2005	21.00	21.25	20.95	21.14	1,069,000	+0.06(+0.26%)
Mar 14, 2005	20.55	21.14	20.50	21.08	2,377,200	+0.57(+2.78%)
Mar 11, 2005	20.75	20.91	20.43	20.51	1,913,600	-0.36(-1.75%)
Mar 10, 2005	20.80	20.91	20.70	20.88	797,400	+0.02(+0.10%)
Mar 09, 2005	20.86	20.99	20.60	20.86	1,110,200	+0.00(+0.00%)
Mar 08, 2005	20.85	20.98	20.73	20.86	1,780,800	-0.20(-0.93%)
Mar 07, 2005	21.50	21.68	20.95	21.05	2,594,000	-0.97(-4.43%)
Mar 04, 2005	22.10	22.13	21.73	22.02	1,354,600	-0.03(-0.11%)
Mar 03, 2005	21.60	22.12	21.57	22.05	1,921,200	+0.45(+2.08%)
Mar 02, 2005	21.12	21.68	21.07	21.60	1,150,000	+0.30(+1.38%)
Mar 01, 2005	21.18	21.39	21.18	21.30	876,000	+0.18(+0.88%)
Feb 28, 2005	21.12	21.23	20.92	21.12	746,800	-0.07(-0.35%)
Feb 25, 2005	21.04	21.32	20.90	21.20	1,813,400	+0.09(+0.45%)
Feb 24, 2005	20.81	21.22	20.73	21.10	1,693,400	+0.29(+1.39%)
Feb 23, 2005	20.62	20.84	20.35	20.81	2,040,800	+0.11(+0.56%)
Feb 22, 2005	20.98	21.00	20.50	20.70	2,963,400	-0.39(-1.85%)
Feb 18, 2005	21.00	21.23	20.91	21.09	3,263,000	-0.04(-0.19%)
Feb 17, 2005	21.02	21.60	20.48	21.12	3,199,000	-0.34(-1.61%)
Feb 16, 2005	21.55	21.56	21.32	21.47	1,471,000	-0.09(-0.39%)
Feb 15, 2005	21.89	21.89	21.55	21.55	1,621,400	-0.34(-1.58%)
Feb 14, 2005	21.82	22.02	21.79	21.90	2,182,600	+0.12(+0.57%)
Feb 11, 2005	21.70	21.93	21.63	21.77	3,916,800	+0.15(+0.69%)
Feb 10, 2005	21.50	21.91	21.38	21.62	3,699,400	+0.34(+1.57%)
Feb 09, 2005	20.77	21.60	20.30	21.29	2,621,400	+0.52(+2.50%)
Feb 08, 2005	20.68	20.79	20.62	20.77	1,210,600	+0.14(+0.70%)
Feb 07, 2005	20.75	20.75	20.59	20.62	1,434,400	-0.05(-0.24%)
Feb 04, 2005	20.71	20.80	20.58	20.68	1,678,200	-0.02(-0.12%)
Feb 03, 2005	20.87	20.87	20.67	20.70	947,800	-0.14(-0.65%)
Feb 02, 2005	21.15	21.20	20.76	20.84	1,344,800	-0.24(-1.14%)

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.