Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	42.59	42.67	42.22	42.34	1,310,600	-0.50(-1.17%)
Mar 30, 2005	42.44	42.91	42.42	42.84	1,022,900	+0.61(+1.44%)
Mar 29, 2005	42.06	42.59	42.06	42.23	1,208,600	-0.51(-1.19%)
Mar 28, 2005	43.20	43.20	42.70	42.74	1,193,400	-0.26(-0.60%)
Mar 24, 2005	42.09	43.34	42.00	43.00	2,029,900	+1.05(+2.50%)
Mar 23, 2005	41.64	41.95	41.47	41.95	1,309,800	+0.08(+0.19%)
Mar 22, 2005	42.50	42.65	41.75	41.87	829,100	+0.52(+1.26%)
Mar 21, 2005	41.60	41.60	41.05	41.35	574,200	-0.85(-2.01%)
Mar 18, 2005	41.95	42.20	41.67	42.20	610,400	+0.26(+0.62%)
Mar 17, 2005	41.98	42.12	41.79	41.94	339,400	+0.03(+0.07%)
Mar 16, 2005	42.16	42.43	41.80	41.91	536,100	+0.26(+0.62%)
Mar 15, 2005	41.91	42.00	41.50	41.65	570,400	+0.18(+0.43%)
Mar 14, 2005	41.23	41.48	41.16	41.47	439,200	-0.18(-0.43%)
Mar 11, 2005	41.92	42.08	41.60	41.65	716,400	-0.11(-0.26%)
Mar 10, 2005	41.94	42.02	41.66	41.76	594,700	+0.37(+0.89%)
Mar 09, 2005	41.63	41.74	41.30	41.39	772,400	-0.34(-0.81%)
Mar 08, 2005	42.14	42.14	41.43	41.73	1,250,700	-0.78(-1.83%)
Mar 07, 2005	42.05	42.74	42.00	42.51	1,164,000	+0.25(+0.59%)
Mar 04, 2005	41.73	42.40	41.62	42.26	1,345,000	+0.79(+1.90%)
Mar 03, 2005	41.44	41.55	41.35	41.47	1,236,300	+0.70(+1.72%)
Mar 02, 2005	40.66	41.09	40.60	40.77	812,600	+0.07(+0.17%)
Mar 01, 2005	40.42	40.85	40.40	40.70	1,104,100	+0.79(+1.98%)
Feb 28, 2005	40.00	40.39	39.61	39.91	776,400	+0.14(+0.35%)
Feb 25, 2005	39.53	39.80	39.30	39.77	758,100	+0.77(+1.97%)
Feb 24, 2005	38.85	39.05	38.57	39.00	674,900	-0.27(-0.69%)
Feb 23, 2005	39.19	39.40	39.05	39.27	763,000	-0.06(-0.15%)
Feb 22, 2005	39.94	39.97	39.25	39.33	853,300	+0.80(+2.08%)
Feb 18, 2005	38.15	38.53	38.15	38.53	1,129,900	+0.93(+2.47%)
Feb 17, 2005	37.58	37.72	37.50	37.60	310,800	+0.07(+0.19%)
Feb 16, 2005	37.47	37.61	37.31	37.53	380,500	+0.00(+0.00%)
Feb 15, 2005	37.34	37.57	37.24	37.53	498,800	-0.10(-0.27%)
Feb 14, 2005	37.56	37.72	37.44	37.63	316,000	+0.33(+0.88%)
Feb 11, 2005	36.97	37.30	36.87	37.30	543,300	+0.10(+0.27%)
Feb 10, 2005	36.95	37.25	36.93	37.20	425,000	+0.44(+1.20%)
Feb 09, 2005	36.85	36.99	36.75	36.76	1,134,100	-0.22(-0.59%)
Feb 08, 2005	37.00	37.10	36.88	36.98	837,600	-0.08(-0.22%)
Feb 07, 2005	37.04	37.17	36.95	37.06	1,207,400	-0.11(-0.30%)
Feb 04, 2005	37.06	37.28	37.05	37.17	1,073,400	+0.17(+0.46%)
Feb 03, 2005	36.80	37.14	36.75	37.00	370,700	+0.08(+0.22%)
Feb 02, 2005	37.12	37.12	36.77	36.92	789,500	-0.18(-0.49%)
Feb 01, 2005	36.91	37.17	36.80	37.10	464,800	-0.12(-0.32%)
Jan 31, 2005	37.17	37.50	37.12	37.22	577,100	+0.05(+0.13%)
Jan 28, 2005	37.40	37.43	36.86	37.17	1,234,800	-0.05(-0.13%)
Jan 27, 2005	37.53	37.81	36.60	37.22	1,020,500	-0.61(-1.61%)
Jan 26, 2005	37.71	38.00	37.46	37.83	1,247,600	+0.23(+0.61%)
Jan 25, 2005	37.71	37.86	37.41	37.60	426,500	-0.11(-0.29%)
Jan 24, 2005	37.89	37.93	37.71	37.71	961,900	+0.16(+0.43%)
Jan 21, 2005	37.28	37.68	37.24	37.55	527,500	+0.40(+1.08%)
Jan 20, 2005	37.32	37.41	36.86	37.15	786,800	-0.35(-0.93%)
Jan 19, 2005	37.73	37.74	37.40	37.50	545,500	-0.43(-1.13%)
Jan 18, 2005	37.76	38.08	37.66	37.93	954,400	+0.01(+0.03%)
Jan 14, 2005	37.79	38.13	37.75	37.92	838,300	-0.41(-1.07%)
Jan 13, 2005	38.45	38.60	38.25	38.33	871,800	-0.02(-0.05%)
Jan 12, 2005	38.09	38.38	37.95	38.35	1,092,300	+0.35(+0.92%)
Jan 11, 2005	38.11	38.12	37.92	38.00	1,253,400	-0.30(-0.78%)
Jan 10, 2005	37.99	38.38	37.92	38.30	949,900	+0.39(+1.03%)
Jan 07, 2005	38.42	38.45	37.50	37.91	1,379,700	-0.09(-0.24%)
Jan 06, 2005	38.29	38.34	38.00	38.00	819,700	-0.63(-1.63%)
Jan 05, 2005	38.54	38.91	38.35	38.63	587,100	-0.57(-1.45%)
Jan 04, 2005	39.61	39.75	38.70	39.20	756,200	-0.60(-1.51%)

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.