Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	40.50	41.05	40.50	40.65	10,400	-0.45(-1.09%)
Mar 30, 2005	40.75	41.20	40.75	41.10	7,300	+0.76(+1.88%)
Mar 29, 2005	41.51	41.51	40.25	40.34	24,500	-1.37(-3.28%)
Mar 28, 2005	42.00	42.32	41.50	41.71	17,700	-0.24(-0.57%)
Mar 24, 2005	41.25	42.00	41.25	41.95	17,100	+1.27(+3.12%)
Mar 23, 2005	41.65	41.83	40.41	40.68	25,500	-0.47(-1.14%)
Mar 22, 2005	41.74	41.93	41.14	41.15	13,500	-0.97(-2.30%)
Mar 21, 2005	42.50	42.50	41.70	42.12	8,600	-0.55(-1.29%)
Mar 18, 2005	43.75	43.75	42.00	42.67	27,100	-1.45(-3.29%)
Mar 17, 2005	43.51	44.32	43.51	44.12	7,700	+0.63(+1.45%)
Mar 16, 2005	43.79	43.79	43.35	43.49	5,600	-0.30(-0.69%)
Mar 15, 2005	43.55	43.85	43.03	43.79	29,800	-1.32(-2.93%)
Mar 14, 2005	44.72	45.20	44.51	45.11	44,600	+0.91(+2.06%)
Mar 11, 2005	43.80	44.40	43.80	44.20	22,300	+0.40(+0.91%)
Mar 10, 2005	44.09	44.10	43.44	43.80	27,300	+0.29(+0.67%)
Mar 09, 2005	43.50	43.70	43.19	43.51	34,800	+0.71(+1.66%)
Mar 08, 2005	42.65	43.00	42.54	42.80	20,200	+0.81(+1.93%)
Mar 07, 2005	42.32	42.32	41.88	41.99	7,800	-0.11(-0.26%)
Mar 04, 2005	42.10	42.37	41.96	42.10	14,600	-0.34(-0.80%)
Mar 03, 2005	41.50	42.49	41.50	42.44	21,800	+0.89(+2.14%)
Mar 02, 2005	42.30	42.31	41.32	41.55	39,300	-1.56(-3.62%)
Mar 01, 2005	43.90	43.90	42.85	43.11	13,500	-0.44(-1.01%)
Feb 28, 2005	44.08	44.08	43.11	43.55	22,800	-0.55(-1.25%)
Feb 25, 2005	43.18	44.10	43.18	44.10	20,500	+0.77(+1.78%)
Feb 24, 2005	43.00	43.37	42.88	43.33	33,600	+0.08(+0.18%)
Feb 23, 2005	42.80	43.27	42.80	43.25	26,200	+1.18(+2.80%)
Feb 22, 2005	41.95	42.32	41.80	42.07	28,300	+0.67(+1.62%)
Feb 18, 2005	40.90	41.40	40.75	41.40	9,500	+0.40(+0.98%)
Feb 17, 2005	41.10	41.38	40.99	41.00	19,200	-0.49(-1.18%)
Feb 16, 2005	41.06	41.55	40.93	41.49	39,500	+0.99(+2.44%)
Feb 15, 2005	40.20	40.80	40.20	40.50	43,500	+1.42(+3.63%)
Feb 14, 2005	39.50	39.50	39.02	39.08	7,600	-0.20(-0.51%)
Feb 11, 2005	38.61	39.39	38.61	39.28	14,600	+0.59(+1.52%)
Feb 10, 2005	38.43	38.99	38.36	38.69	25,900	+0.27(+0.70%)
Feb 09, 2005	38.82	38.98	38.41	38.42	15,500	-0.40(-1.03%)
Feb 08, 2005	38.77	38.82	38.54	38.82	10,500	+0.60(+1.57%)
Feb 07, 2005	38.20	38.74	38.19	38.22	40,300	+0.02(+0.05%)
Feb 04, 2005	37.97	38.22	37.97	38.20	15,000	+0.50(+1.33%)
Feb 03, 2005	37.65	37.78	37.42	37.70	23,100	+0.07(+0.19%)
Feb 02, 2005	37.60	37.70	37.50	37.63	16,400	+0.37(+0.99%)
Feb 01, 2005	36.75	37.26	36.75	37.26	54,000	+0.78(+2.14%)
Jan 31, 2005	36.15	36.50	36.10	36.48	38,700	+0.48(+1.33%)
Jan 28, 2005	36.42	36.50	35.82	36.00	19,300	-0.42(-1.15%)
Jan 27, 2005	36.04	36.53	36.01	36.42	10,700	+0.28(+0.77%)
Jan 26, 2005	36.15	36.38	35.97	36.14	12,000	-0.11(-0.30%)
Jan 25, 2005	36.30	36.90	36.25	36.25	44,800	+0.73(+2.06%)
Jan 24, 2005	35.53	36.12	35.52	35.52	22,400	+0.12(+0.34%)
Jan 21, 2005	35.32	35.86	35.32	35.40	20,700	+0.38(+1.09%)
Jan 20, 2005	35.45	35.50	34.98	35.02	23,300	-0.58(-1.63%)
Jan 19, 2005	36.29	36.29	35.50	35.60	89,200	-0.68(-1.87%)
Jan 18, 2005	35.83	36.29	35.57	36.28	13,200	+0.59(+1.65%)
Jan 14, 2005	35.00	35.69	35.00	35.69	18,200	+0.27(+0.76%)
Jan 13, 2005	35.50	35.60	35.26	35.42	8,000	-0.22(-0.62%)
Jan 12, 2005	34.74	35.74	34.74	35.64	26,000	+0.94(+2.71%)
Jan 11, 2005	34.70	34.92	34.61	34.70	16,600	+0.30(+0.87%)
Jan 10, 2005	34.72	34.72	34.01	34.40	21,700	-0.33(-0.95%)
Jan 07, 2005	35.05	35.05	34.40	34.73	16,900	-0.47(-1.34%)
Jan 06, 2005	34.50	35.35	34.50	35.20	36,900	+0.80(+2.33%)
Jan 05, 2005	35.20	35.32	34.40	34.40	31,300	-1.03(-2.91%)
Jan 04, 2005	36.51	36.51	35.41	35.43	48,100	-1.08(-2.96%)

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.