Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	19.33	20.35	18.61	19.96	2,945,600	+0.42(+2.15%)
Apr 28, 2005	20.09	20.25	19.29	19.54	1,889,300	-0.51(-2.54%)
Apr 27, 2005	20.98	20.99	19.77	20.05	2,848,700	-0.93(-4.43%)
Apr 26, 2005	21.89	21.89	20.93	20.98	1,864,200	-0.91(-4.16%)
Apr 25, 2005	22.01	22.01	21.70	21.89	1,128,600	-0.11(-0.50%)
Apr 22, 2005	22.70	22.71	21.70	22.00	1,920,900	-1.00(-4.35%)
Apr 21, 2005	22.53	23.06	22.53	23.00	937,700	+0.72(+3.23%)
Apr 20, 2005	22.15	22.90	22.00	22.28	1,035,900	+0.13(+0.59%)
Apr 19, 2005	22.50	22.57	21.97	22.15	837,600	-0.11(-0.49%)
Apr 18, 2005	22.00	22.84	22.00	22.26	1,552,800	+0.16(+0.72%)
Apr 15, 2005	23.00	23.04	21.99	22.10	2,022,800	+0.32(+1.47%)
Apr 14, 2005	22.70	22.72	21.47	21.78	1,580,000	-1.02(-4.47%)
Apr 13, 2005	22.85	23.19	22.49	22.80	1,413,800	+0.05(+0.22%)
Apr 12, 2005	23.44	23.44	21.27	22.75	4,215,100	-0.69(-2.94%)
Apr 11, 2005	24.46	24.47	23.21	23.44	1,645,800	-1.02(-4.17%)
Apr 08, 2005	25.00	25.06	24.34	24.46	835,400	-0.67(-2.67%)
Apr 07, 2005	24.70	25.14	24.54	25.13	890,600	+0.38(+1.54%)
Apr 06, 2005	24.53	25.00	24.45	24.75	750,700	+0.19(+0.77%)
Apr 05, 2005	24.30	24.74	24.30	24.56	957,500	+0.26(+1.07%)
Apr 04, 2005	24.38	24.44	23.91	24.30	998,500	+0.04(+0.16%)
Apr 01, 2005	24.60	24.87	24.02	24.26	937,300	-0.24(-0.98%)
Mar 31, 2005	24.19	24.53	24.12	24.50	689,700	+0.31(+1.28%)
Mar 30, 2005	24.11	24.28	23.97	24.19	482,400	+0.08(+0.33%)
Mar 29, 2005	24.55	24.63	23.95	24.11	946,800	-0.44(-1.79%)
Mar 28, 2005	24.60	24.69	24.34	24.55	413,300	+0.03(+0.12%)
Mar 24, 2005	24.34	24.70	24.30	24.52	715,100	+0.20(+0.82%)
Mar 23, 2005	24.68	24.76	24.30	24.32	760,400	-0.43(-1.74%)
Mar 22, 2005	24.60	25.08	24.41	24.75	987,500	+0.00(+0.00%)
Mar 21, 2005	25.01	25.02	24.34	24.75	1,228,900	-0.32(-1.28%)
Mar 18, 2005	25.07	25.08	24.75	25.07	1,064,700	-0.01(-0.04%)
Mar 17, 2005	25.50	25.51	25.02	25.08	814,900	-0.46(-1.80%)
Mar 16, 2005	26.00	26.00	25.15	25.54	1,725,100	-1.14(-4.27%)
Mar 15, 2005	26.75	26.80	26.50	26.68	603,300	+0.03(+0.11%)
Mar 14, 2005	26.30	26.74	26.14	26.65	634,400	+0.47(+1.80%)
Mar 11, 2005	26.09	26.75	26.02	26.18	1,006,200	+0.27(+1.04%)
Mar 10, 2005	25.85	26.05	25.53	25.91	769,800	+0.16(+0.62%)
Mar 09, 2005	25.07	25.91	24.84	25.75	1,862,100	+0.68(+2.71%)
Mar 08, 2005	25.23	25.55	24.97	25.07	1,416,200	-0.16(-0.63%)
Mar 07, 2005	25.20	25.38	24.87	25.23	966,400	+0.16(+0.64%)
Mar 04, 2005	25.25	25.25	24.65	25.07	1,054,700	-0.11(-0.44%)
Mar 03, 2005	25.50	25.55	24.88	25.18	1,299,100	-0.32(-1.25%)
Mar 02, 2005	26.25	26.26	25.04	25.50	2,656,000	-1.33(-4.96%)
Mar 01, 2005	26.37	26.89	26.37	26.83	536,900	+0.41(+1.55%)
Feb 28, 2005	26.48	26.60	26.30	26.42	415,300	-0.14(-0.53%)
Feb 25, 2005	26.11	26.58	26.11	26.56	682,700	+0.36(+1.37%)
Feb 24, 2005	26.33	26.33	25.72	26.20	477,200	-0.13(-0.49%)
Feb 23, 2005	26.10	26.38	25.88	26.33	518,900	+0.37(+1.43%)
Feb 22, 2005	26.60	26.62	25.95	25.96	562,000	-0.82(-3.06%)
Feb 18, 2005	26.51	26.78	26.31	26.78	667,800	+0.27(+1.02%)
Feb 17, 2005	27.23	27.23	26.05	26.51	827,500	-0.65(-2.39%)
Feb 16, 2005	27.23	27.34	26.96	27.16	537,900	-0.04(-0.15%)
Feb 15, 2005	27.05	27.30	26.91	27.20	390,100	+0.10(+0.37%)
Feb 14, 2005	27.05	27.24	26.88	27.10	469,100	+0.05(+0.18%)
Feb 11, 2005	26.76	27.11	26.50	27.05	348,300	+0.30(+1.12%)
Feb 10, 2005	26.18	26.87	26.15	26.75	637,800	+0.57(+2.18%)
Feb 09, 2005	26.67	26.90	25.97	26.18	821,900	-0.59(-2.20%)
Feb 08, 2005	26.55	26.77	25.91	26.77	678,800	+0.16(+0.60%)
Feb 07, 2005	26.70	26.70	26.44	26.61	281,100	-0.09(-0.34%)
Feb 04, 2005	26.71	26.74	26.34	26.70	501,500	+0.15(+0.56%)
Feb 03, 2005	26.50	26.70	26.20	26.55	1,108,800	-0.65(-2.39%)
Feb 02, 2005	27.01	27.34	26.56	27.20	983,300	+0.19(+0.70%)

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.