Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	17.90	17.90	17.51	17.59	76,700	-0.16(-0.90%)
Apr 28, 2005	18.33	18.40	17.75	17.75	75,500	-0.68(-3.69%)
Apr 27, 2005	18.20	18.80	17.98	18.43	62,800	+0.19(+1.04%)
Apr 26, 2005	18.24	18.42	18.04	18.24	50,100	+0.10(+0.55%)
Apr 25, 2005	17.90	18.16	17.90	18.14	41,100	+0.36(+2.02%)
Apr 22, 2005	18.00	18.05	17.75	17.78	84,400	-0.33(-1.82%)
Apr 21, 2005	18.20	18.35	17.98	18.11	62,700	+0.16(+0.89%)
Apr 20, 2005	18.05	18.05	17.71	17.95	89,400	-0.18(-0.99%)
Apr 19, 2005	18.40	18.40	18.02	18.13	95,700	-0.11(-0.60%)
Apr 18, 2005	18.05	18.32	17.80	18.24	86,900	+0.18(+1.00%)
Apr 15, 2005	18.55	18.58	18.06	18.06	119,600	-0.50(-2.69%)
Apr 14, 2005	19.01	19.18	18.56	18.56	65,600	-0.45(-2.37%)
Apr 13, 2005	19.58	19.71	19.00	19.01	74,200	-0.79(-3.99%)
Apr 12, 2005	19.70	19.93	19.45	19.80	69,000	+0.10(+0.51%)
Apr 11, 2005	19.78	19.93	19.50	19.70	109,200	-0.07(-0.35%)
Apr 08, 2005	19.87	19.98	19.71	19.77	60,700	-0.01(-0.05%)
Apr 07, 2005	19.56	19.95	19.55	19.78	87,200	+0.28(+1.44%)
Apr 06, 2005	19.31	19.79	19.20	19.50	64,600	+0.31(+1.62%)
Apr 05, 2005	19.00	19.49	18.96	19.19	191,800	+0.44(+2.35%)
Apr 04, 2005	18.70	18.87	18.43	18.75	68,700	-0.02(-0.11%)
Apr 01, 2005	19.05	19.49	18.75	18.77	104,100	-0.17(-0.90%)
Mar 31, 2005	19.31	19.31	18.83	18.94	87,400	-0.37(-1.92%)
Mar 30, 2005	18.85	19.31	18.85	19.31	60,400	+0.56(+2.99%)
Mar 29, 2005	18.80	19.15	18.68	18.75	96,100	-0.25(-1.32%)
Mar 28, 2005	18.87	19.15	18.65	19.00	97,200	+0.31(+1.66%)
Mar 24, 2005	18.80	18.88	18.61	18.69	100,200	+0.09(+0.48%)
Mar 23, 2005	18.85	18.85	18.50	18.60	366,600	-0.25(-1.33%)
Mar 22, 2005	18.99	18.99	18.71	18.85	123,200	+0.00(+0.00%)
Mar 21, 2005	18.58	18.99	18.58	18.85	139,500	+0.28(+1.51%)
Mar 18, 2005	18.80	18.89	18.57	18.57	231,400	-0.22(-1.17%)
Mar 17, 2005	18.52	18.84	18.50	18.79	54,100	+0.44(+2.40%)
Mar 16, 2005	18.58	18.89	18.22	18.35	83,100	-0.23(-1.24%)
Mar 15, 2005	18.65	18.90	18.57	18.58	51,700	-0.06(-0.32%)
Mar 14, 2005	18.50	18.70	18.39	18.64	95,900	-0.02(-0.11%)
Mar 11, 2005	18.95	18.96	18.47	18.66	79,500	-0.16(-0.85%)
Mar 10, 2005	19.20	19.30	18.66	18.82	156,200	-0.36(-1.88%)
Mar 09, 2005	19.69	19.69	19.10	19.18	138,600	-0.52(-2.64%)
Mar 08, 2005	20.17	20.27	19.69	19.70	72,800	-0.47(-2.33%)
Mar 07, 2005	19.70	20.45	19.60	20.17	165,400	+0.87(+4.51%)
Mar 04, 2005	19.24	19.49	18.88	19.30	65,700	+0.16(+0.84%)
Mar 03, 2005	19.18	19.40	18.93	19.14	96,600	-0.14(-0.73%)
Mar 02, 2005	19.16	19.69	19.10	19.28	149,900	+0.24(+1.26%)
Mar 01, 2005	18.70	19.34	18.70	19.04	153,000	+0.30(+1.60%)
Feb 28, 2005	19.08	19.18	18.65	18.74	95,800	-0.16(-0.85%)
Feb 25, 2005	18.66	19.17	18.66	18.90	156,700	-0.01(-0.05%)
Feb 24, 2005	18.80	19.14	18.69	18.91	112,600	+0.01(+0.05%)
Feb 23, 2005	19.45	19.54	18.78	18.90	252,400	-0.51(-2.63%)
Feb 22, 2005	19.90	19.99	19.41	19.41	140,600	-0.58(-2.90%)
Feb 18, 2005	20.05	20.21	19.77	19.99	107,800	+0.04(+0.20%)
Feb 17, 2005	20.10	20.10	19.92	19.95	133,400	-0.05(-0.25%)
Feb 16, 2005	20.29	20.33	19.95	20.00	94,000	-0.17(-0.84%)
Feb 15, 2005	19.95	20.29	19.95	20.17	225,200	+0.17(+0.85%)
Feb 14, 2005	20.25	20.34	19.97	20.00	197,200	-0.32(-1.57%)
Feb 11, 2005	19.80	20.44	19.79	20.32	360,200	-0.18(-0.88%)
Feb 10, 2005	20.80	21.08	20.43	20.50	252,300	+0.01(+0.05%)
Feb 09, 2005	21.00	21.00	20.47	20.49	169,900	-0.36(-1.73%)
Feb 08, 2005	22.60	22.60	20.40	20.85	457,300	-2.01(-8.79%)
Feb 07, 2005	22.70	23.18	22.70	22.86	168,300	+0.17(+0.75%)
Feb 04, 2005	22.80	22.91	22.62	22.69	81,300	-0.01(-0.04%)
Feb 03, 2005	22.65	22.89	22.53	22.70	59,400	-0.20(-0.87%)
Feb 02, 2005	22.90	23.00	22.69	22.90	80,500	+0.00(+0.00%)

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.