Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.48	16.67	16.29	16.61	1,051,400	+0.30(+1.84%)
Apr 28, 2005	16.45	16.69	16.19	16.31	1,193,700	-0.23(-1.39%)
Apr 27, 2005	16.13	16.59	16.03	16.54	2,171,600	+0.46(+2.86%)
Apr 26, 2005	16.31	16.33	16.08	16.08	652,500	-0.23(-1.41%)
Apr 25, 2005	16.09	16.32	16.04	16.31	604,200	+0.28(+1.75%)
Apr 22, 2005	15.91	16.03	15.85	16.03	695,200	+0.12(+0.75%)
Apr 21, 2005	15.74	15.92	15.67	15.91	793,800	+0.22(+1.40%)
Apr 20, 2005	15.99	16.03	15.30	15.69	971,700	-0.35(-2.18%)
Apr 19, 2005	15.78	16.06	15.75	16.04	833,700	+0.24(+1.52%)
Apr 18, 2005	15.66	15.92	15.59	15.80	898,500	+0.04(+0.25%)
Apr 15, 2005	16.06	16.25	15.75	15.76	688,200	-0.34(-2.11%)
Apr 14, 2005	16.44	16.45	16.10	16.10	786,900	-0.35(-2.13%)
Apr 13, 2005	16.50	16.60	16.30	16.45	982,200	-0.03(-0.18%)
Apr 12, 2005	16.23	16.49	16.11	16.48	1,307,500	+0.25(+1.54%)
Apr 11, 2005	16.03	16.23	15.97	16.23	493,800	+0.19(+1.18%)
Apr 08, 2005	16.10	16.12	15.99	16.04	675,300	+0.00(+0.00%)
Apr 07, 2005	15.85	16.05	15.72	16.04	452,800	+0.19(+1.20%)
Apr 06, 2005	15.97	16.06	15.84	15.85	850,800	-0.13(-0.81%)
Apr 05, 2005	15.84	15.99	15.80	15.98	631,500	+0.17(+1.08%)
Apr 04, 2005	15.90	15.96	15.67	15.81	1,362,800	-0.08(-0.50%)
Apr 01, 2005	15.76	15.98	15.76	15.89	1,655,200	+0.21(+1.34%)
Mar 31, 2005	15.59	15.74	15.59	15.68	1,074,600	+0.09(+0.58%)
Mar 30, 2005	15.35	15.60	15.31	15.59	943,700	+0.23(+1.50%)
Mar 29, 2005	15.60	15.70	15.23	15.36	1,340,400	-0.34(-2.17%)
Mar 28, 2005	15.72	15.85	15.64	15.70	864,300	+0.01(+0.06%)
Mar 24, 2005	15.59	15.69	15.41	15.69	1,015,100	+0.22(+1.42%)
Mar 23, 2005	15.40	15.50	15.00	15.47	1,593,000	+0.07(+0.45%)
Mar 22, 2005	15.80	15.96	15.38	15.40	1,465,900	-0.44(-2.78%)
Mar 21, 2005	15.95	15.95	15.78	15.84	811,500	-0.10(-0.63%)
Mar 18, 2005	16.02	16.09	15.81	15.94	2,017,700	-0.06(-0.38%)
Mar 17, 2005	15.86	16.06	15.86	16.00	1,351,700	+0.18(+1.14%)
Mar 16, 2005	15.90	15.97	15.76	15.82	1,198,300	-0.04(-0.25%)
Mar 15, 2005	16.00	16.05	15.75	15.86	806,000	-0.02(-0.13%)
Mar 14, 2005	15.78	15.94	15.76	15.88	1,102,700	+0.20(+1.28%)
Mar 11, 2005	15.91	16.03	15.65	15.68	489,600	-0.25(-1.57%)
Mar 10, 2005	15.75	15.95	15.61	15.93	1,324,000	+0.14(+0.89%)
Mar 09, 2005	16.04	16.08	15.75	15.79	1,285,800	-0.31(-1.93%)
Mar 08, 2005	16.46	16.46	16.07	16.10	1,220,100	-0.36(-2.19%)
Mar 07, 2005	16.23	16.50	16.23	16.46	1,308,500	+0.19(+1.17%)
Mar 04, 2005	16.22	16.35	16.20	16.27	599,300	+0.11(+0.68%)
Mar 03, 2005	16.22	16.31	16.07	16.16	966,100	-0.06(-0.37%)
Mar 02, 2005	15.97	16.25	15.97	16.22	1,143,600	+0.12(+0.75%)
Mar 01, 2005	15.98	16.17	15.89	16.10	1,056,500	+0.21(+1.32%)
Feb 28, 2005	15.76	15.95	15.75	15.89	772,500	+0.04(+0.25%)
Feb 25, 2005	15.53	15.93	15.47	15.85	714,300	+0.31(+1.99%)
Feb 24, 2005	15.54	15.56	15.36	15.54	760,300	+0.09(+0.58%)
Feb 23, 2005	15.36	15.55	15.34	15.45	645,800	+0.10(+0.65%)
Feb 22, 2005	15.81	15.87	15.31	15.35	1,340,900	-0.56(-3.52%)
Feb 18, 2005	16.22	16.24	15.91	15.91	679,200	-0.30(-1.85%)
Feb 17, 2005	16.23	16.32	16.09	16.21	678,000	+0.02(+0.12%)
Feb 16, 2005	16.03	16.23	15.93	16.19	697,900	+0.19(+1.19%)
Feb 15, 2005	16.10	16.22	15.97	16.00	958,300	+0.01(+0.06%)
Feb 14, 2005	16.00	16.10	15.91	15.99	649,400	+0.04(+0.25%)
Feb 11, 2005	15.95	16.10	15.80	15.95	630,600	+0.00(+0.00%)
Feb 10, 2005	16.09	16.09	15.89	15.95	1,061,000	-0.09(-0.56%)
Feb 09, 2005	16.02	16.09	15.97	16.04	835,700	+0.03(+0.19%)
Feb 08, 2005	15.90	16.08	15.89	16.01	1,030,700	+0.04(+0.25%)
Feb 07, 2005	15.91	16.03	15.89	15.97	843,900	+0.01(+0.06%)
Feb 04, 2005	15.85	15.98	15.72	15.96	918,900	+0.14(+0.88%)
Feb 03, 2005	15.49	15.83	15.03	15.82	1,586,200	+0.24(+1.54%)
Feb 02, 2005	15.61	15.74	15.42	15.58	1,366,700	-0.22(-1.39%)

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.