Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.00	34.06	33.75	33.80	2,948,300	-0.23(-0.68%)
Mar 30, 2005	33.68	34.17	33.68	34.03	3,799,600	+0.23(+0.68%)
Mar 29, 2005	33.94	34.29	33.69	33.80	3,331,900	-0.33(-0.97%)
Mar 28, 2005	34.08	34.43	33.97	34.13	2,893,500	+0.05(+0.15%)
Mar 24, 2005	34.49	34.83	34.08	34.08	2,224,500	-0.38(-1.10%)
Mar 23, 2005	34.30	34.74	34.27	34.46	4,183,900	-0.30(-0.86%)
Mar 22, 2005	34.65	35.24	34.53	34.76	3,887,100	+0.07(+0.20%)
Mar 21, 2005	34.47	34.73	34.35	34.69	2,846,900	+0.04(+0.12%)
Mar 18, 2005	34.60	34.73	34.50	34.65	4,347,800	-0.04(-0.12%)
Mar 17, 2005	34.55	34.85	34.45	34.69	3,486,800	+0.12(+0.35%)
Mar 16, 2005	34.85	35.06	34.46	34.57	4,202,900	-0.59(-1.68%)
Mar 15, 2005	35.58	35.63	35.16	35.16	3,345,500	-0.24(-0.68%)
Mar 14, 2005	35.34	35.50	34.94	35.40	2,811,600	+0.03(+0.08%)
Mar 11, 2005	35.63	35.87	35.23	35.37	3,294,200	-0.33(-0.92%)
Mar 10, 2005	35.85	35.95	35.64	35.70	3,054,600	-0.06(-0.17%)
Mar 09, 2005	35.58	36.11	35.53	35.76	4,595,000	-0.07(-0.20%)
Mar 08, 2005	35.94	36.00	35.77	35.83	6,102,700	-0.11(-0.31%)
Mar 07, 2005	35.35	36.01	35.25	35.94	4,777,900	+0.32(+0.90%)
Mar 04, 2005	34.74	35.75	34.73	35.62	6,203,800	+1.02(+2.95%)
Mar 03, 2005	34.50	34.75	34.24	34.60	4,173,000	+0.26(+0.76%)
Mar 02, 2005	33.77	34.48	33.60	34.34	5,654,500	+0.47(+1.39%)
Mar 01, 2005	33.54	33.99	33.51	33.87	4,080,500	+0.39(+1.16%)
Feb 28, 2005	33.75	34.00	33.36	33.48	4,019,400	-0.27(-0.80%)
Feb 25, 2005	33.76	34.36	33.72	33.75	4,395,100	-0.01(-0.03%)
Feb 24, 2005	33.37	33.92	33.31	33.76	3,531,700	+0.29(+0.87%)
Feb 23, 2005	33.50	33.66	33.44	33.47	3,982,900	+0.16(+0.48%)
Feb 22, 2005	33.36	33.58	33.15	33.31	5,012,100	-0.30(-0.89%)
Feb 18, 2005	33.26	33.65	33.10	33.61	4,558,000	+0.43(+1.30%)
Feb 17, 2005	33.45	34.00	33.07	33.18	7,690,800	-0.53(-1.57%)
Feb 16, 2005	33.20	33.72	33.10	33.71	6,909,400	-0.06(-0.18%)
Feb 15, 2005	33.90	33.95	33.57	33.77	3,754,800	-0.13(-0.38%)
Feb 14, 2005	34.15	34.24	33.90	33.90	2,898,600	-0.32(-0.94%)
Feb 11, 2005	33.66	34.28	33.61	34.22	4,200,900	+0.67(+2.00%)
Feb 10, 2005	33.97	34.01	32.85	33.55	8,168,700	-0.21(-0.62%)
Feb 09, 2005	34.97	35.01	33.75	33.76	4,180,600	-1.20(-3.43%)
Feb 08, 2005	34.52	35.18	34.52	34.96	4,474,400	+0.56(+1.63%)
Feb 07, 2005	34.18	34.45	34.17	34.40	2,784,900	+0.24(+0.70%)
Feb 04, 2005	34.01	34.27	33.87	34.16	3,326,800	+0.15(+0.44%)
Feb 03, 2005	34.37	34.42	33.71	34.01	5,431,600	-0.46(-1.33%)
Feb 02, 2005	34.51	34.83	34.33	34.47	5,874,500	-0.04(-0.12%)
Feb 01, 2005	34.70	35.14	34.35	34.51	13,127,500	-1.63(-4.51%)
Jan 31, 2005	36.00	36.24	35.73	36.14	5,595,000	+0.14(+0.39%)
Jan 28, 2005	35.87	36.00	35.64	36.00	2,622,800	+0.27(+0.76%)
Jan 27, 2005	35.23	35.88	35.13	35.73	3,484,200	+0.50(+1.42%)
Jan 26, 2005	35.33	35.48	35.10	35.23	3,275,100	+0.21(+0.60%)
Jan 25, 2005	35.00	35.42	35.00	35.02	2,520,000	+0.07(+0.20%)
Jan 24, 2005	35.26	35.36	34.80	34.95	3,657,700	-0.30(-0.85%)
Jan 21, 2005	35.71	35.84	35.22	35.25	4,101,200	-0.51(-1.43%)
Jan 20, 2005	35.53	35.87	35.52	35.76	3,719,400	-0.05(-0.14%)
Jan 19, 2005	36.25	36.58	35.80	35.81	2,101,600	-0.07(-0.20%)
Jan 18, 2005	35.31	35.93	35.31	35.88	2,739,900	+0.30(+0.84%)
Jan 14, 2005	35.55	35.69	35.31	35.58	3,496,000	+0.13(+0.37%)
Jan 13, 2005	35.93	36.00	35.37	35.45	3,811,500	-0.39(-1.09%)
Jan 12, 2005	35.58	35.84	35.30	35.84	3,043,100	+0.43(+1.21%)
Jan 11, 2005	35.58	35.65	35.24	35.41	2,612,800	-0.22(-0.62%)
Jan 10, 2005	36.02	36.17	35.47	35.63	3,392,800	-0.37(-1.03%)
Jan 07, 2005	36.30	36.39	35.72	36.00	4,516,600	-0.37(-1.02%)
Jan 06, 2005	35.60	36.45	35.59	36.37	4,843,600	+0.88(+2.48%)
Jan 05, 2005	35.50	35.71	35.25	35.49	4,309,500	-0.16(-0.45%)
Jan 04, 2005	35.67	35.73	34.86	35.65	6,889,300	+0.21(+0.59%)

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.