Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	51.15	51.38	50.69	50.83	1,830,600	-0.54(-1.04%)
Mar 30, 2005	50.70	51.45	50.53	51.37	1,473,400	+0.64(+1.25%)
Mar 29, 2005	50.96	51.50	50.62	50.73	1,729,600	-0.23(-0.45%)
Mar 28, 2005	51.09	51.47	50.88	50.96	1,541,200	-0.01(-0.01%)
Mar 24, 2005	51.17	51.42	50.88	50.97	1,361,800	+0.04(+0.07%)
Mar 23, 2005	51.45	51.53	50.87	50.93	1,979,500	-0.44(-0.86%)
Mar 22, 2005	51.92	52.17	51.37	51.37	1,690,700	-0.55(-1.05%)
Mar 21, 2005	52.00	52.25	51.80	51.91	1,654,700	+0.04(+0.08%)
Mar 18, 2005	51.66	52.35	51.00	51.88	4,589,600	+0.69(+1.35%)
Mar 17, 2005	51.00	51.48	50.84	51.19	1,862,800	+0.43(+0.85%)
Mar 16, 2005	51.16	51.42	50.53	50.76	2,421,700	-0.39(-0.77%)
Mar 15, 2005	51.50	52.10	51.15	51.15	1,892,600	-0.34(-0.66%)
Mar 14, 2005	50.72	51.66	50.68	51.49	1,949,900	+0.81(+1.60%)
Mar 11, 2005	50.95	51.06	50.50	50.68	1,724,600	-0.23(-0.46%)
Mar 10, 2005	50.58	51.06	50.44	50.91	1,282,300	+0.64(+1.28%)
Mar 09, 2005	51.13	51.23	50.20	50.27	1,899,000	-0.86(-1.68%)
Mar 08, 2005	50.71	51.45	50.68	51.13	1,732,000	+0.48(+0.95%)
Mar 07, 2005	50.58	51.32	50.52	50.65	1,511,600	+0.28(+0.56%)
Mar 04, 2005	50.34	50.73	50.06	50.37	2,168,300	+0.52(+1.03%)
Mar 03, 2005	49.98	50.15	49.34	49.85	1,786,300	+0.09(+0.18%)
Mar 02, 2005	49.51	50.23	49.51	49.77	1,605,700	-0.19(-0.37%)
Mar 01, 2005	49.94	50.30	49.80	49.95	1,634,500	+0.01(+0.02%)
Feb 28, 2005	50.25	50.54	49.84	49.94	1,620,500	-0.57(-1.13%)
Feb 25, 2005	50.21	50.66	49.98	50.51	1,188,000	+0.50(+1.00%)
Feb 24, 2005	49.95	50.07	49.35	50.01	1,561,800	+0.13(+0.27%)
Feb 23, 2005	49.79	50.16	49.51	49.88	2,188,700	+0.55(+1.13%)
Feb 22, 2005	50.20	50.34	49.32	49.32	2,463,200	-1.13(-2.25%)
Feb 18, 2005	50.75	50.75	50.25	50.45	1,647,700	-0.30(-0.58%)
Feb 17, 2005	51.35	51.53	50.66	50.75	1,921,000	-0.67(-1.31%)
Feb 16, 2005	51.16	51.55	51.08	51.42	2,065,500	+0.04(+0.08%)
Feb 15, 2005	50.66	51.41	50.48	51.38	2,554,600	+0.73(+1.45%)
Feb 14, 2005	50.45	50.72	50.30	50.65	1,316,300	-0.05(-0.10%)
Feb 11, 2005	51.12	51.38	50.55	50.70	3,042,400	-0.63(-1.23%)
Feb 10, 2005	50.24	51.48	50.24	51.33	2,268,300	+1.08(+2.15%)
Feb 09, 2005	50.38	50.41	49.97	50.25	1,831,900	-0.25(-0.50%)
Feb 08, 2005	49.88	50.65	49.67	50.50	1,826,900	+0.41(+0.82%)
Feb 07, 2005	50.73	50.75	49.81	50.09	1,884,700	-0.77(-1.51%)
Feb 04, 2005	50.10	50.86	50.00	50.86	2,370,500	+0.61(+1.21%)
Feb 03, 2005	49.81	50.26	49.55	50.25	1,704,400	+0.44(+0.87%)
Feb 02, 2005	49.73	49.91	49.02	49.81	3,283,900	-0.20(-0.39%)
Feb 01, 2005	50.20	50.26	49.86	50.01	2,570,400	-0.33(-0.66%)
Jan 31, 2005	51.01	51.12	50.02	50.34	2,611,600	-0.66(-1.29%)
Jan 28, 2005	51.09	51.47	50.52	51.00	2,239,400	-0.08(-0.16%)
Jan 27, 2005	50.17	51.33	49.75	51.08	2,639,300	+0.67(+1.33%)
Jan 26, 2005	49.88	50.52	49.76	50.41	2,269,700	+0.62(+1.25%)
Jan 25, 2005	49.69	50.48	49.51	49.79	2,165,500	+0.29(+0.59%)
Jan 24, 2005	50.14	50.16	49.47	49.50	1,980,800	-0.54(-1.08%)
Jan 21, 2005	50.38	50.82	49.85	50.04	3,079,400	+0.15(+0.30%)
Jan 20, 2005	50.40	50.77	49.55	49.89	2,931,000	-0.63(-1.26%)
Jan 19, 2005	51.00	51.17	50.42	50.52	1,446,000	-0.58(-1.13%)
Jan 18, 2005	50.27	51.30	50.25	51.10	2,007,900	+0.63(+1.25%)
Jan 14, 2005	50.30	51.17	50.30	50.47	1,502,600	+0.17(+0.34%)
Jan 13, 2005	50.97	51.05	50.10	50.30	1,692,000	-0.67(-1.31%)
Jan 12, 2005	50.12	51.12	50.01	50.97	2,893,000	+0.89(+1.78%)
Jan 11, 2005	49.60	50.38	49.60	50.08	1,747,300	+0.21(+0.42%)
Jan 10, 2005	49.92	50.52	49.68	49.87	1,908,900	-0.14(-0.28%)
Jan 07, 2005	50.62	50.75	49.66	50.01	1,838,400	-0.55(-1.08%)
Jan 06, 2005	50.40	51.01	50.36	50.55	1,971,400	+0.03(+0.06%)
Jan 05, 2005	51.06	51.38	50.40	50.52	2,377,100	-0.38(-0.75%)
Jan 04, 2005	51.50	51.81	50.91	50.91	2,379,700	-0.59(-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.