Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	15.55	15.62	15.00	15.16	851,900	-0.39(-2.48%)
Apr 28, 2005	15.68	15.70	15.50	15.55	498,200	-0.21(-1.33%)
Apr 27, 2005	16.16	16.16	15.74	15.76	548,200	-0.40(-2.48%)
Apr 26, 2005	16.52	16.52	16.11	16.16	616,600	-0.36(-2.15%)
Apr 25, 2005	16.35	16.66	16.32	16.52	404,400	+0.38(+2.32%)
Apr 22, 2005	16.34	16.49	15.95	16.14	541,600	-0.08(-0.49%)
Apr 21, 2005	15.68	16.25	15.65	16.22	550,800	+0.79(+5.15%)
Apr 20, 2005	15.90	15.90	15.40	15.43	346,800	-0.17(-1.09%)
Apr 19, 2005	15.50	15.69	15.43	15.60	829,000	+0.27(+1.76%)
Apr 18, 2005	15.14	15.44	15.12	15.32	542,200	+0.08(+0.52%)
Apr 15, 2005	15.42	15.55	15.18	15.24	791,300	-0.30(-1.93%)
Apr 14, 2005	15.57	15.69	15.28	15.54	550,600	+0.13(+0.84%)
Apr 13, 2005	15.92	15.95	15.38	15.41	630,500	-0.51(-3.17%)
Apr 12, 2005	16.39	16.39	15.77	15.92	468,400	-0.47(-2.90%)
Apr 11, 2005	16.31	16.43	16.07	16.39	285,400	+0.09(+0.52%)
Apr 08, 2005	16.69	16.82	16.27	16.31	576,000	-0.38(-2.28%)
Apr 07, 2005	16.86	16.95	16.52	16.69	650,700	+0.08(+0.45%)
Apr 06, 2005	16.50	16.75	16.45	16.61	483,500	+0.11(+0.70%)
Apr 05, 2005	16.73	16.73	16.31	16.50	434,500	-0.23(-1.35%)
Apr 04, 2005	17.02	17.18	16.60	16.73	466,900	-0.15(-0.92%)
Apr 01, 2005	17.15	17.18	16.68	16.88	729,800	+0.29(+1.75%)
Mar 31, 2005	16.50	16.80	16.27	16.59	1,068,300	-0.18(-1.04%)
Mar 30, 2005	16.75	16.84	16.38	16.77	391,000	+0.12(+0.69%)
Mar 29, 2005	16.81	17.18	16.57	16.65	411,400	-0.16(-0.92%)
Mar 28, 2005	16.73	16.99	16.68	16.80	265,400	+0.09(+0.51%)
Mar 24, 2005	16.70	16.88	16.67	16.72	228,200	+0.14(+0.87%)
Mar 23, 2005	16.92	16.93	16.44	16.57	447,600	-0.46(-2.67%)
Mar 22, 2005	17.02	17.39	16.93	17.03	392,700	+0.04(+0.24%)
Mar 21, 2005	16.96	17.16	16.80	16.99	319,300	+0.02(+0.12%)
Mar 18, 2005	17.10	17.32	16.75	16.97	491,100	-0.02(-0.09%)
Mar 17, 2005	16.98	17.05	16.79	16.98	455,800	+0.26(+1.55%)
Mar 16, 2005	16.88	17.07	16.61	16.73	299,600	-0.10(-0.59%)
Mar 15, 2005	17.18	17.28	16.79	16.82	439,600	-0.29(-1.67%)
Mar 14, 2005	16.91	17.16	16.73	17.11	356,800	+0.13(+0.77%)
Mar 11, 2005	16.66	17.04	16.66	16.98	498,000	+0.32(+1.89%)
Mar 10, 2005	17.00	17.00	16.61	16.66	251,800	-0.41(-2.43%)
Mar 09, 2005	17.50	17.50	17.05	17.08	443,500	-0.57(-3.23%)
Mar 08, 2005	17.57	17.81	17.56	17.65	406,300	+0.20(+1.18%)
Mar 07, 2005	17.60	17.61	17.20	17.45	698,700	-0.49(-2.73%)
Mar 04, 2005	17.43	17.95	17.34	17.93	497,300	+0.52(+3.02%)
Mar 03, 2005	17.06	17.50	17.05	17.41	504,800	+0.41(+2.44%)
Mar 02, 2005	16.98	17.20	16.84	17.00	323,400	+0.01(+0.03%)
Mar 01, 2005	17.27	17.38	16.86	16.99	307,400	-0.28(-1.62%)
Feb 28, 2005	17.28	17.50	16.80	17.27	424,700	+0.11(+0.67%)
Feb 25, 2005	17.07	17.39	17.07	17.16	400,100	+0.01(+0.06%)
Feb 24, 2005	17.00	17.16	16.84	17.14	409,100	+0.15(+0.88%)
Feb 23, 2005	17.05	17.09	16.93	17.00	302,600	+0.27(+1.58%)
Feb 22, 2005	17.00	17.05	16.73	16.73	370,800	-0.21(-1.27%)
Feb 18, 2005	16.73	17.08	16.73	16.95	235,600	+0.22(+1.32%)
Feb 17, 2005	17.23	17.25	16.70	16.73	320,000	-0.49(-2.87%)
Feb 16, 2005	16.66	17.30	16.63	17.22	479,400	+0.58(+3.52%)
Feb 15, 2005	16.56	16.77	16.50	16.64	278,600	+0.03(+0.18%)
Feb 14, 2005	16.73	16.77	16.56	16.61	337,200	-0.17(-1.01%)
Feb 11, 2005	16.67	16.87	16.60	16.77	394,800	+0.04(+0.21%)
Feb 10, 2005	16.29	16.84	16.27	16.74	677,800	+0.64(+4.01%)
Feb 09, 2005	16.11	16.25	16.05	16.09	729,000	+0.03(+0.19%)
Feb 08, 2005	16.00	16.33	15.85	16.07	597,200	+0.35(+2.23%)
Feb 07, 2005	15.70	15.84	15.51	15.71	266,500	+0.02(+0.13%)
Feb 04, 2005	15.79	15.89	15.63	15.70	278,300	-0.05(-0.35%)
Feb 03, 2005	15.62	15.76	15.49	15.75	837,200	+0.09(+0.54%)
Feb 02, 2005	15.48	15.68	15.28	15.66	335,800	+0.18(+1.16%)

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.