Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	26.92	27.22	26.58	27.08	137,100	+0.13(+0.48%)
Apr 28, 2005	27.20	27.30	26.92	26.95	112,600	-0.35(-1.28%)
Apr 27, 2005	27.25	27.50	26.98	27.30	104,400	+0.00(+0.00%)
Apr 26, 2005	27.75	27.80	27.23	27.30	150,800	-0.54(-1.94%)
Apr 25, 2005	27.38	28.01	27.15	27.84	84,600	+0.49(+1.79%)
Apr 22, 2005	27.95	28.05	26.95	27.35	204,100	-0.69(-2.46%)
Apr 21, 2005	27.40	28.10	27.16	28.04	119,300	+0.84(+3.09%)
Apr 20, 2005	27.29	27.36	27.00	27.20	116,700	-0.09(-0.33%)
Apr 19, 2005	27.00	27.34	26.98	27.29	76,000	+0.28(+1.04%)
Apr 18, 2005	26.90	27.47	26.65	27.01	109,300	+0.11(+0.41%)
Apr 15, 2005	27.20	27.36	26.45	26.90	284,200	-0.36(-1.32%)
Apr 14, 2005	27.88	27.95	27.17	27.26	140,300	-0.63(-2.26%)
Apr 13, 2005	28.65	28.67	27.86	27.89	119,600	-0.76(-2.65%)
Apr 12, 2005	28.25	28.91	27.73	28.65	131,200	+0.50(+1.78%)
Apr 11, 2005	28.75	28.75	28.15	28.15	132,600	-0.65(-2.26%)
Apr 08, 2005	29.60	29.75	28.70	28.80	112,200	-0.80(-2.70%)
Apr 07, 2005	29.55	29.65	29.21	29.60	76,000	+0.10(+0.34%)
Apr 06, 2005	29.19	29.72	29.19	29.50	100,000	+0.34(+1.17%)
Apr 05, 2005	29.11	29.30	28.83	29.16	83,900	+0.19(+0.66%)
Apr 04, 2005	28.75	29.11	28.45	28.97	92,000	+0.27(+0.94%)
Apr 01, 2005	29.39	29.56	28.64	28.70	110,100	-0.63(-2.15%)
Mar 31, 2005	29.53	29.53	28.99	29.33	112,200	-0.30(-1.01%)
Mar 30, 2005	29.04	29.74	29.00	29.63	79,400	+0.59(+2.03%)
Mar 29, 2005	29.31	29.52	28.92	29.04	120,900	-0.27(-0.92%)
Mar 28, 2005	29.98	29.98	29.31	29.31	91,200	-0.57(-1.91%)
Mar 24, 2005	29.99	30.35	29.85	29.88	121,200	-0.08(-0.27%)
Mar 23, 2005	31.25	31.25	29.90	29.96	149,000	-1.24(-3.97%)
Mar 22, 2005	31.25	31.68	31.17	31.20	54,500	-0.09(-0.29%)
Mar 21, 2005	31.40	31.41	30.83	31.29	76,300	-0.16(-0.51%)
Mar 18, 2005	31.72	31.72	31.26	31.45	183,200	-0.27(-0.85%)
Mar 17, 2005	31.90	31.92	31.58	31.72	75,700	-0.21(-0.66%)
Mar 16, 2005	32.30	32.40	31.88	31.93	85,500	-0.46(-1.42%)
Mar 15, 2005	32.37	32.85	32.34	32.39	131,900	+0.02(+0.06%)
Mar 14, 2005	32.00	32.45	32.00	32.37	75,400	+0.37(+1.16%)
Mar 11, 2005	31.68	32.16	31.68	32.00	70,200	+0.37(+1.17%)
Mar 10, 2005	31.68	32.15	31.52	31.63	121,700	-0.12(-0.38%)
Mar 09, 2005	32.50	32.50	31.70	31.75	119,700	-0.84(-2.58%)
Mar 08, 2005	33.00	33.20	32.53	32.59	85,000	-0.45(-1.36%)
Mar 07, 2005	33.05	33.36	32.93	33.04	68,000	+0.14(+0.43%)
Mar 04, 2005	33.39	33.39	32.74	32.90	102,900	-0.24(-0.72%)
Mar 03, 2005	33.35	33.35	32.92	33.14	122,000	-0.11(-0.33%)
Mar 02, 2005	33.12	33.49	32.77	33.25	131,300	+0.03(+0.09%)
Mar 01, 2005	32.65	33.22	32.59	33.22	140,700	+0.67(+2.06%)
Feb 28, 2005	32.23	32.76	31.91	32.55	103,900	+0.37(+1.15%)
Feb 25, 2005	32.10	32.20	31.90	32.18	122,700	+0.03(+0.09%)
Feb 24, 2005	32.29	32.40	31.94	32.15	108,100	-0.13(-0.40%)
Feb 23, 2005	31.85	32.52	31.85	32.28	115,900	+0.39(+1.22%)
Feb 22, 2005	32.30	32.43	31.81	31.89	120,400	-0.52(-1.60%)
Feb 18, 2005	32.58	32.60	32.25	32.41	76,400	-0.09(-0.28%)
Feb 17, 2005	33.05	33.05	32.30	32.50	119,800	-0.54(-1.63%)
Feb 16, 2005	32.74	33.09	32.54	33.04	86,000	+0.08(+0.24%)
Feb 15, 2005	32.70	33.05	32.65	32.96	95,600	+0.24(+0.73%)
Feb 14, 2005	32.90	32.90	32.35	32.72	47,800	-0.19(-0.58%)
Feb 11, 2005	32.70	33.12	32.22	32.91	58,000	+0.31(+0.95%)
Feb 10, 2005	32.40	32.85	32.08	32.60	106,000	+0.20(+0.62%)
Feb 09, 2005	32.95	32.95	31.74	32.40	119,400	-0.48(-1.46%)
Feb 08, 2005	32.40	32.89	32.40	32.88	88,400	+0.31(+0.95%)
Feb 07, 2005	32.40	32.69	32.33	32.57	52,400	-0.02(-0.06%)
Feb 04, 2005	31.70	32.59	31.70	32.59	48,800	+0.99(+3.13%)
Feb 03, 2005	32.00	32.00	31.37	31.60	50,400	-0.48(-1.50%)
Feb 02, 2005	31.45	32.08	31.30	32.08	63,100	+0.48(+1.52%)

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.