Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	47.69	47.73	47.33	47.59	437,700	+0.00(+0.00%)
Mar 30, 2005	46.69	47.59	46.68	47.59	635,700	+0.90(+1.93%)
Mar 29, 2005	47.39	47.47	46.60	46.69	534,300	-0.70(-1.48%)
Mar 28, 2005	47.60	47.78	47.39	47.39	464,000	-0.10(-0.21%)
Mar 24, 2005	47.17	47.86	47.04	47.49	538,500	+0.38(+0.81%)
Mar 23, 2005	47.09	47.35	46.82	47.11	425,700	+0.03(+0.06%)
Mar 22, 2005	46.65	47.38	46.65	47.08	769,600	+0.28(+0.60%)
Mar 21, 2005	46.84	47.12	46.57	46.80	516,500	-0.04(-0.09%)
Mar 18, 2005	47.03	47.04	45.85	46.84	1,679,400	-0.52(-1.10%)
Mar 17, 2005	47.30	47.56	46.54	47.36	736,100	+0.06(+0.13%)
Mar 16, 2005	48.30	48.34	47.04	47.30	875,000	-1.03(-2.13%)
Mar 15, 2005	48.15	48.47	47.87	48.33	862,300	+0.43(+0.90%)
Mar 14, 2005	47.36	48.12	47.35	47.90	420,800	+0.44(+0.93%)
Mar 11, 2005	47.83	48.08	47.35	47.46	397,100	-0.37(-0.77%)
Mar 10, 2005	47.80	48.03	47.60	47.83	655,500	+0.03(+0.06%)
Mar 09, 2005	47.60	48.17	47.32	47.80	862,200	+0.00(+0.00%)
Mar 08, 2005	47.80	48.10	47.57	47.80	1,317,900	-0.10(-0.21%)
Mar 07, 2005	47.98	48.00	47.61	47.90	770,700	+0.17(+0.36%)
Mar 04, 2005	46.80	47.74	46.50	47.73	1,153,200	+1.18(+2.53%)
Mar 03, 2005	46.80	46.90	46.14	46.55	807,800	-0.15(-0.32%)
Mar 02, 2005	46.30	46.98	46.25	46.70	930,000	+0.21(+0.45%)
Mar 01, 2005	46.15	47.03	46.15	46.49	1,442,100	+0.44(+0.96%)
Feb 28, 2005	46.60	46.71	45.86	46.05	961,400	-0.90(-1.92%)
Feb 25, 2005	46.40	47.04	45.79	46.95	825,100	+0.35(+0.75%)
Feb 24, 2005	45.70	46.62	45.45	46.60	617,500	+1.00(+2.19%)
Feb 23, 2005	45.60	46.00	45.22	45.60	530,700	+0.01(+0.02%)
Feb 22, 2005	45.98	46.20	45.49	45.59	678,300	-0.80(-1.72%)
Feb 18, 2005	46.57	46.73	45.91	46.39	773,400	-0.34(-0.73%)
Feb 17, 2005	46.57	47.20	46.55	46.73	935,000	+0.22(+0.47%)
Feb 16, 2005	46.20	46.92	46.05	46.51	1,147,800	+0.40(+0.87%)
Feb 15, 2005	45.47	46.36	45.35	46.11	881,500	+0.64(+1.41%)
Feb 14, 2005	45.50	45.62	45.07	45.47	553,000	-0.27(-0.59%)
Feb 11, 2005	45.08	45.83	44.74	45.74	655,800	+0.73(+1.62%)
Feb 10, 2005	44.16	45.06	44.16	45.01	903,200	+0.76(+1.72%)
Feb 09, 2005	44.18	44.44	43.71	44.25	1,093,600	+0.16(+0.36%)
Feb 08, 2005	43.94	44.09	43.71	44.09	767,300	+0.15(+0.34%)
Feb 07, 2005	43.85	44.06	43.45	43.94	645,500	-0.11(-0.25%)
Feb 04, 2005	43.00	44.05	42.98	44.05	724,300	+1.15(+2.68%)
Feb 03, 2005	43.50	43.50	42.82	42.90	522,200	-0.78(-1.79%)
Feb 02, 2005	43.38	43.68	42.92	43.68	623,600	+0.41(+0.95%)
Feb 01, 2005	43.00	43.58	42.85	43.27	873,400	+0.37(+0.86%)
Jan 31, 2005	42.50	43.00	42.50	42.90	540,900	+0.40(+0.94%)
Jan 28, 2005	42.65	42.65	42.00	42.50	754,200	-0.32(-0.75%)
Jan 27, 2005	42.35	42.87	42.20	42.82	1,097,100	+0.41(+0.97%)
Jan 26, 2005	40.94	42.58	40.94	42.41	1,890,400	+1.73(+4.25%)
Jan 25, 2005	41.38	41.45	40.37	40.68	949,800	-0.70(-1.69%)
Jan 24, 2005	41.40	41.76	41.31	41.38	977,300	+0.10(+0.24%)
Jan 21, 2005	41.01	41.45	41.01	41.28	682,000	+0.32(+0.78%)
Jan 20, 2005	40.98	41.37	40.74	40.96	839,100	-0.06(-0.15%)
Jan 19, 2005	40.87	41.50	40.79	41.02	870,300	+0.19(+0.47%)
Jan 18, 2005	40.45	41.00	40.12	40.83	697,200	+0.12(+0.29%)
Jan 14, 2005	40.50	41.16	40.48	40.71	750,300	+0.32(+0.79%)
Jan 13, 2005	39.90	41.00	39.73	40.39	1,311,500	+0.64(+1.61%)
Jan 12, 2005	39.25	40.20	38.85	39.75	2,982,700	+2.26(+6.03%)
Jan 11, 2005	37.61	37.68	37.22	37.49	397,100	-0.37(-0.98%)
Jan 10, 2005	37.70	38.16	37.70	37.86	407,900	-0.09(-0.24%)
Jan 07, 2005	37.78	38.17	37.52	37.95	579,400	+0.26(+0.69%)
Jan 06, 2005	38.10	38.34	37.63	37.69	641,700	-0.32(-0.84%)
Jan 05, 2005	38.16	38.46	37.94	38.01	526,400	-0.15(-0.39%)
Jan 04, 2005	38.95	39.10	37.92	38.16	673,300	-0.74(-1.90%)

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.