Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	33.55	33.74	32.80	33.74	2,675,800	+0.32(+0.96%)
Mar 30, 2005	31.93	33.61	31.75	33.42	10,543,900	+2.02(+6.43%)
Mar 29, 2005	37.70	38.28	31.25	31.40	23,271,600	-6.50(-17.15%)
Mar 28, 2005	39.45	39.45	37.88	37.90	4,328,800	-1.35(-3.44%)
Mar 24, 2005	39.11	39.84	39.03	39.25	899,700	+0.15(+0.38%)
Mar 23, 2005	38.69	39.35	38.69	39.10	823,600	+0.42(+1.09%)
Mar 22, 2005	39.01	39.45	38.58	38.68	761,200	-0.45(-1.15%)
Mar 21, 2005	39.15	39.50	38.81	39.13	473,100	-0.12(-0.31%)
Mar 18, 2005	38.79	39.30	38.51	39.25	1,035,100	+0.46(+1.19%)
Mar 17, 2005	39.21	39.32	38.71	38.79	859,200	-0.40(-1.02%)
Mar 16, 2005	39.16	39.45	38.68	39.19	759,300	-0.15(-0.38%)
Mar 15, 2005	39.03	39.50	39.03	39.34	752,900	+0.32(+0.82%)
Mar 14, 2005	38.92	39.19	38.70	39.02	712,300	-0.02(-0.05%)
Mar 11, 2005	38.74	39.35	38.74	39.04	1,182,800	+0.31(+0.80%)
Mar 10, 2005	38.61	38.97	38.55	38.73	803,000	+0.13(+0.34%)
Mar 09, 2005	38.15	38.76	38.05	38.60	958,700	+0.35(+0.92%)
Mar 08, 2005	38.51	38.57	38.00	38.25	681,400	-0.47(-1.21%)
Mar 07, 2005	38.38	38.99	38.23	38.72	780,600	+0.34(+0.89%)
Mar 04, 2005	38.28	38.66	38.04	38.38	870,200	+0.10(+0.26%)
Mar 03, 2005	38.41	38.60	38.00	38.28	1,158,400	-0.13(-0.34%)
Mar 02, 2005	38.80	38.80	38.00	38.41	1,788,000	-0.49(-1.26%)
Mar 01, 2005	38.81	39.29	38.65	38.90	1,042,100	-0.09(-0.23%)
Feb 28, 2005	39.00	39.30	38.45	38.99	1,228,000	-0.39(-0.99%)
Feb 25, 2005	38.20	39.40	38.20	39.38	1,094,300	+1.13(+2.95%)
Feb 24, 2005	37.90	38.34	37.80	38.25	921,400	+0.14(+0.37%)
Feb 23, 2005	37.68	38.16	37.59	38.11	936,000	+0.43(+1.14%)
Feb 22, 2005	37.60	37.99	37.35	37.68	1,306,200	+0.08(+0.21%)
Feb 18, 2005	37.63	37.77	37.30	37.60	887,600	-0.03(-0.08%)
Feb 17, 2005	38.13	38.27	37.56	37.63	910,400	-0.63(-1.65%)
Feb 16, 2005	38.05	38.50	37.72	38.26	1,415,800	+0.14(+0.37%)
Feb 15, 2005	37.70	38.23	37.58	38.12	1,156,400	+0.26(+0.69%)
Feb 14, 2005	37.73	38.14	37.63	37.86	1,440,200	+0.00(+0.00%)
Feb 11, 2005	37.00	37.99	36.71	37.86	1,524,600	+0.86(+2.32%)
Feb 10, 2005	36.88	37.09	36.61	37.00	1,385,300	+0.30(+0.82%)
Feb 09, 2005	36.81	37.04	36.70	36.70	1,752,100	-0.11(-0.30%)
Feb 08, 2005	36.90	36.97	36.50	36.81	1,107,500	-0.09(-0.24%)
Feb 07, 2005	36.83	37.10	36.58	36.90	1,537,500	+0.03(+0.08%)
Feb 04, 2005	35.90	36.87	35.84	36.87	2,491,800	+0.97(+2.70%)
Feb 03, 2005	35.40	35.98	35.40	35.90	1,936,000	+0.27(+0.76%)
Feb 02, 2005	34.85	35.75	34.84	35.63	1,996,000	+0.78(+2.24%)
Feb 01, 2005	34.05	34.92	33.86	34.85	1,577,000	+0.67(+1.96%)
Jan 31, 2005	34.21	34.65	34.04	34.18	1,690,600	-0.03(-0.09%)
Jan 28, 2005	33.94	34.35	33.40	34.21	1,170,100	+0.21(+0.62%)
Jan 27, 2005	34.45	34.51	33.50	34.00	1,595,000	+0.15(+0.44%)
Jan 26, 2005	33.85	33.89	33.39	33.85	1,454,200	+0.08(+0.24%)
Jan 25, 2005	34.05	34.23	33.57	33.77	1,284,700	-0.05(-0.15%)
Jan 24, 2005	34.03	34.39	33.80	33.82	1,356,700	-0.20(-0.60%)
Jan 21, 2005	34.83	34.95	33.94	34.02	3,372,000	-0.80(-2.30%)
Jan 20, 2005	34.33	35.12	34.07	34.83	2,487,600	+0.15(+0.43%)
Jan 19, 2005	34.59	34.95	34.25	34.67	1,875,600	+0.02(+0.06%)
Jan 18, 2005	33.10	34.72	33.10	34.66	4,283,400	+2.08(+6.39%)
Jan 14, 2005	32.78	32.90	32.44	32.58	2,452,400	-0.21(-0.64%)
Jan 13, 2005	32.40	32.98	32.40	32.78	2,062,400	+0.42(+1.30%)
Jan 12, 2005	33.00	33.21	31.92	32.37	3,415,000	-1.23(-3.66%)
Jan 11, 2005	33.46	33.81	32.91	33.59	1,315,600	+0.02(+0.04%)
Jan 10, 2005	32.77	33.66	32.55	33.58	1,965,000	+0.55(+1.67%)
Jan 07, 2005	33.49	33.53	32.72	33.03	1,058,600	-0.28(-0.86%)
Jan 06, 2005	33.34	33.34	32.58	33.31	1,536,400	-0.05(-0.13%)
Jan 05, 2005	33.45	33.81	33.29	33.36	701,200	-0.09(-0.27%)
Jan 04, 2005	34.20	34.54	33.19	33.45	1,451,400	-0.70(-2.06%)

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.