Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	35.05	35.75	34.82	35.19	822,400	+0.54(+1.56%)
Mar 30, 2005	33.80	34.87	33.54	34.65	1,265,900	+0.33(+0.96%)
Mar 29, 2005	35.24	35.43	34.29	34.32	956,600	-0.40(-1.15%)
Mar 28, 2005	35.55	35.85	34.71	34.72	780,700	-0.71(-2.00%)
Mar 24, 2005	36.00	36.05	35.41	35.43	1,675,800	+0.15(+0.43%)
Mar 23, 2005	35.25	35.59	34.68	35.28	1,942,400	-0.76(-2.11%)
Mar 22, 2005	36.25	36.99	35.96	36.04	2,866,100	+0.54(+1.52%)
Mar 21, 2005	35.25	35.50	34.66	35.50	1,635,100	-0.42(-1.17%)
Mar 18, 2005	36.15	36.22	35.50	35.92	1,182,100	+0.22(+0.62%)
Mar 17, 2005	35.50	36.49	35.03	35.70	1,518,400	+0.25(+0.71%)
Mar 16, 2005	36.30	36.31	35.22	35.45	1,860,200	-0.86(-2.37%)
Mar 15, 2005	37.01	37.85	35.67	36.31	1,910,300	-1.57(-4.14%)
Mar 14, 2005	38.94	38.94	37.65	37.88	823,100	-1.06(-2.72%)
Mar 11, 2005	39.00	39.39	38.21	38.94	977,400	+0.68(+1.78%)
Mar 10, 2005	39.10	39.12	38.10	38.26	1,663,900	-0.84(-2.15%)
Mar 09, 2005	38.80	39.93	38.68	39.10	1,187,000	+0.17(+0.44%)
Mar 08, 2005	39.40	39.44	38.93	38.93	880,400	-0.13(-0.33%)
Mar 07, 2005	38.30	39.50	37.35	39.06	949,800	+1.04(+2.74%)
Mar 04, 2005	38.55	39.00	37.79	38.02	1,386,800	-0.53(-1.37%)
Mar 03, 2005	39.00	39.00	38.43	38.55	682,900	-0.07(-0.18%)
Mar 02, 2005	39.00	39.01	38.35	38.62	1,118,900	-0.46(-1.18%)
Mar 01, 2005	40.00	40.09	38.71	39.08	1,039,400	-1.01(-2.52%)
Feb 28, 2005	40.20	40.20	39.70	40.09	1,866,500	+0.74(+1.88%)
Feb 25, 2005	38.00	39.70	37.84	39.35	1,965,600	+1.35(+3.55%)
Feb 24, 2005	37.05	38.50	37.00	38.00	1,465,500	+1.36(+3.71%)
Feb 23, 2005	36.40	36.78	36.02	36.64	459,500	+0.14(+0.38%)
Feb 22, 2005	36.88	37.03	36.40	36.50	1,234,200	-0.38(-1.03%)
Feb 18, 2005	37.05	37.48	36.72	36.88	1,084,100	-0.37(-0.99%)
Feb 17, 2005	38.10	38.20	37.11	37.25	953,700	-0.65(-1.72%)
Feb 16, 2005	38.05	38.05	37.61	37.90	1,255,400	-0.40(-1.04%)
Feb 15, 2005	37.75	38.41	37.43	38.30	1,254,600	+0.45(+1.19%)
Feb 14, 2005	38.25	38.25	37.75	37.85	1,497,600	+0.77(+2.08%)
Feb 11, 2005	35.81	37.30	35.50	37.08	1,281,600	+1.02(+2.83%)
Feb 10, 2005	36.47	36.49	35.95	36.06	685,400	-0.05(-0.14%)
Feb 09, 2005	36.85	36.85	36.10	36.11	1,215,400	-0.85(-2.30%)
Feb 08, 2005	36.30	37.10	36.10	36.96	2,727,000	+1.06(+2.95%)
Feb 07, 2005	36.46	36.59	35.70	35.90	1,458,300	-0.81(-2.21%)
Feb 04, 2005	35.60	36.95	35.40	36.71	2,513,400	+1.50(+4.26%)
Feb 03, 2005	36.18	36.20	34.93	35.21	1,367,000	-0.72(-2.00%)
Feb 02, 2005	36.35	36.35	35.60	35.93	1,025,200	-0.29(-0.80%)
Feb 01, 2005	36.20	36.50	36.00	36.22	1,519,300	+0.24(+0.67%)
Jan 31, 2005	36.15	37.00	35.85	35.98	1,607,500	+0.47(+1.32%)
Jan 28, 2005	34.50	35.51	34.50	35.51	1,591,800	+0.76(+2.19%)
Jan 27, 2005	34.55	35.25	34.50	34.75	1,497,700	+0.15(+0.43%)
Jan 26, 2005	33.44	34.66	33.30	34.60	1,470,600	+1.15(+3.44%)
Jan 25, 2005	33.00	33.54	32.50	33.45	1,705,800	+0.95(+2.92%)
Jan 24, 2005	32.95	32.95	32.19	32.50	1,366,400	+0.30(+0.93%)
Jan 21, 2005	32.80	32.85	32.02	32.20	1,112,100	-0.05(-0.16%)
Jan 20, 2005	32.41	32.60	32.02	32.25	839,200	-0.41(-1.26%)
Jan 19, 2005	33.40	33.54	32.56	32.66	920,400	-0.76(-2.27%)
Jan 18, 2005	33.40	33.67	32.26	33.42	1,132,500	-0.60(-1.76%)
Jan 14, 2005	32.87	34.40	32.72	34.02	1,125,200	+1.40(+4.29%)
Jan 13, 2005	33.00	33.10	32.35	32.62	1,911,800	-0.04(-0.12%)
Jan 12, 2005	33.60	33.90	32.41	32.66	1,393,900	-0.84(-2.51%)
Jan 11, 2005	34.20	34.20	33.40	33.50	1,040,300	-0.39(-1.15%)
Jan 10, 2005	32.75	34.39	32.60	33.89	2,428,200	+1.78(+5.54%)
Jan 07, 2005	32.59	33.00	32.05	32.11	2,372,900	-0.39(-1.20%)
Jan 06, 2005	32.75	33.26	32.33	32.50	1,378,000	-0.30(-0.91%)
Jan 05, 2005	34.15	34.16	32.75	32.80	1,072,800	-0.34(-1.03%)
Jan 04, 2005	34.75	34.90	32.72	33.14	1,577,300	-1.52(-4.39%)

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.