Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	41.80	42.90	41.68	42.90	10,400	+1.30(+3.12%)
Mar 30, 2005	41.25	41.60	41.25	41.60	2,200	+0.45(+1.09%)
Mar 29, 2005	42.31	42.31	41.09	41.15	8,400	-1.15(-2.72%)
Mar 28, 2005	42.43	42.70	42.10	42.30	6,600	+0.07(+0.17%)
Mar 24, 2005	40.25	42.30	40.25	42.23	10,200	+1.98(+4.92%)
Mar 23, 2005	40.50	40.50	39.80	40.25	4,800	-0.95(-2.31%)
Mar 22, 2005	41.59	41.59	41.01	41.20	2,000	-0.39(-0.94%)
Mar 21, 2005	41.84	41.87	41.58	41.59	3,500	-0.26(-0.62%)
Mar 18, 2005	42.05	42.05	41.50	41.85	9,700	-0.10(-0.24%)
Mar 17, 2005	42.40	42.40	41.78	41.95	2,800	-0.45(-1.06%)
Mar 16, 2005	42.90	42.90	42.25	42.40	800	-0.65(-1.51%)
Mar 15, 2005	43.59	43.59	43.05	43.05	2,700	-0.41(-0.94%)
Mar 14, 2005	43.30	43.54	43.22	43.46	2,400	+0.24(+0.56%)
Mar 11, 2005	43.75	44.15	42.95	43.22	3,600	-0.38(-0.87%)
Mar 10, 2005	43.00	43.60	43.00	43.60	2,200	+0.75(+1.75%)
Mar 09, 2005	44.20	44.20	42.60	42.85	6,500	-1.51(-3.40%)
Mar 08, 2005	45.29	45.29	44.35	44.36	3,600	-0.84(-1.86%)
Mar 07, 2005	45.65	45.72	45.20	45.20	3,800	-0.23(-0.51%)
Mar 04, 2005	45.37	45.49	45.25	45.43	6,000	+0.26(+0.58%)
Mar 03, 2005	45.72	45.97	45.17	45.17	6,000	-0.45(-0.99%)
Mar 02, 2005	46.75	46.75	45.62	45.62	6,800	-1.12(-2.40%)
Mar 01, 2005	46.76	46.86	46.00	46.74	5,400	+0.13(+0.28%)
Feb 28, 2005	46.92	46.92	46.27	46.61	7,500	-0.51(-1.08%)
Feb 25, 2005	46.00	47.20	46.00	47.12	7,400	+1.28(+2.79%)
Feb 24, 2005	46.00	46.00	45.82	45.84	2,200	-0.16(-0.35%)
Feb 23, 2005	45.98	46.26	45.98	46.00	2,100	-0.10(-0.22%)
Feb 22, 2005	46.40	46.78	45.95	46.10	9,500	-0.51(-1.09%)
Feb 18, 2005	45.30	47.00	45.25	46.61	19,100	+1.36(+3.01%)
Feb 17, 2005	43.55	45.85	43.55	45.25	16,700	+1.50(+3.43%)
Feb 16, 2005	43.00	43.75	43.00	43.75	7,500	+0.95(+2.22%)
Feb 15, 2005	42.91	42.91	42.80	42.80	300	-0.05(-0.12%)
Feb 14, 2005	42.90	43.00	42.82	42.85	1,900	-0.15(-0.35%)
Feb 11, 2005	43.00	43.00	42.76	43.00	1,900	-0.15(-0.35%)
Feb 10, 2005	43.17	43.17	42.80	43.15	1,700	+0.22(+0.51%)
Feb 09, 2005	43.45	43.55	42.93	42.93	5,600	-1.12(-2.54%)
Feb 08, 2005	44.06	44.41	43.75	44.05	6,700	+0.00(+0.00%)
Feb 07, 2005	42.85	44.75	42.85	44.05	11,300	+1.20(+2.80%)
Feb 04, 2005	40.75	42.85	40.75	42.85	11,600	+2.35(+5.80%)
Feb 03, 2005	40.75	40.75	40.50	40.50	2,100	+0.25(+0.62%)
Feb 02, 2005	40.35	40.35	40.11	40.25	2,900	-0.20(-0.49%)
Feb 01, 2005	41.10	41.10	40.45	40.45	2,200	-0.55(-1.34%)
Jan 31, 2005	41.25	41.70	40.80	41.00	5,600	+0.00(+0.00%)
Jan 28, 2005	40.12	41.48	40.08	41.00	6,100	+0.87(+2.17%)
Jan 27, 2005	38.60	40.13	38.60	40.13	16,600	+1.54(+3.99%)
Jan 26, 2005	37.21	38.59	37.15	38.59	3,500	+1.28(+3.43%)
Jan 25, 2005	37.09	37.65	37.09	37.31	1,200	-0.54(-1.43%)
Jan 24, 2005	37.86	38.10	37.85	37.85	1,900	+0.09(+0.24%)
Jan 21, 2005	38.15	38.15	37.75	37.76	1,700	-0.54(-1.41%)
Jan 20, 2005	39.10	39.10	38.20	38.30	4,000	-0.93(-2.37%)
Jan 19, 2005	38.51	39.45	38.51	39.23	4,600	+0.92(+2.40%)
Jan 18, 2005	37.60	38.31	37.60	38.31	2,400	+0.86(+2.30%)
Jan 14, 2005	36.42	37.73	36.42	37.45	5,200	+0.93(+2.55%)
Jan 13, 2005	36.65	36.65	36.27	36.52	6,200	-0.30(-0.81%)
Jan 12, 2005	37.25	37.25	36.81	36.82	2,400	-0.53(-1.42%)
Jan 11, 2005	38.15	38.15	37.20	37.35	3,400	-0.95(-2.48%)
Jan 10, 2005	38.78	39.20	37.70	38.30	16,700	-0.61(-1.57%)
Jan 07, 2005	39.30	39.30	38.40	38.91	5,300	-0.54(-1.37%)
Jan 06, 2005	40.07	40.07	39.45	39.45	8,500	-0.82(-2.04%)
Jan 05, 2005	40.20	40.70	40.10	40.27	5,100	+0.17(+0.42%)
Jan 04, 2005	39.75	40.10	39.45	40.10	6,100	+0.55(+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.