Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	49.07	50.47	49.07	49.82	90,400	+0.85(+1.74%)
Mar 30, 2005	49.00	49.59	48.72	48.97	80,500	-0.02(-0.04%)
Mar 29, 2005	49.99	50.09	48.71	48.99	74,800	-0.95(-1.90%)
Mar 28, 2005	50.55	50.75	49.82	49.94	80,100	-0.56(-1.11%)
Mar 24, 2005	49.68	50.51	49.60	50.50	93,300	+0.80(+1.61%)
Mar 23, 2005	48.00	49.96	47.90	49.70	526,700	-1.60(-3.12%)
Mar 22, 2005	52.55	52.55	51.28	51.30	95,200	-1.41(-2.68%)
Mar 21, 2005	53.16	53.16	52.61	52.71	51,800	-0.44(-0.83%)
Mar 18, 2005	53.10	53.21	52.56	53.15	60,600	-0.05(-0.09%)
Mar 17, 2005	53.15	53.47	53.11	53.20	41,600	+0.05(+0.09%)
Mar 16, 2005	53.20	53.30	52.80	53.15	41,700	-0.23(-0.43%)
Mar 15, 2005	53.37	53.55	53.01	53.38	50,500	+0.12(+0.23%)
Mar 14, 2005	53.48	53.75	52.80	53.26	94,900	-0.28(-0.52%)
Mar 11, 2005	53.61	53.70	53.30	53.54	79,300	-0.32(-0.59%)
Mar 10, 2005	54.30	54.54	53.64	53.86	86,600	-0.71(-1.30%)
Mar 09, 2005	55.50	55.50	54.20	54.57	72,000	-0.94(-1.69%)
Mar 08, 2005	55.15	55.66	54.93	55.51	55,800	+0.51(+0.93%)
Mar 07, 2005	54.85	55.25	54.41	55.00	63,900	+0.49(+0.90%)
Mar 04, 2005	54.95	55.05	54.38	54.51	62,400	-0.34(-0.62%)
Mar 03, 2005	54.25	55.00	54.25	54.85	92,700	+0.46(+0.85%)
Mar 02, 2005	53.92	54.47	53.82	54.39	45,400	+0.37(+0.68%)
Mar 01, 2005	54.17	54.44	53.35	54.02	116,500	-0.03(-0.06%)
Feb 28, 2005	54.74	55.15	53.75	54.05	108,900	-0.94(-1.71%)
Feb 25, 2005	54.98	55.47	54.70	54.99	90,900	+0.14(+0.26%)
Feb 24, 2005	54.45	55.35	54.30	54.85	103,400	+0.65(+1.20%)
Feb 23, 2005	53.87	54.49	53.87	54.20	65,100	+0.33(+0.61%)
Feb 22, 2005	54.05	54.29	53.65	53.87	86,100	-0.38(-0.70%)
Feb 18, 2005	54.50	54.88	54.25	54.25	73,300	-0.39(-0.71%)
Feb 17, 2005	54.78	54.90	54.10	54.64	71,900	-0.35(-0.64%)
Feb 16, 2005	54.50	54.99	54.35	54.99	95,100	+0.59(+1.08%)
Feb 15, 2005	54.25	54.48	53.98	54.40	105,400	+0.52(+0.97%)
Feb 14, 2005	53.75	53.88	53.40	53.88	78,100	+0.43(+0.80%)
Feb 11, 2005	54.00	54.00	53.31	53.45	95,900	-0.26(-0.48%)
Feb 10, 2005	53.30	53.71	52.81	53.71	100,300	+0.46(+0.86%)
Feb 09, 2005	52.95	53.70	52.85	53.25	97,500	+0.44(+0.83%)
Feb 08, 2005	53.70	53.70	52.70	52.81	104,000	-0.74(-1.38%)
Feb 07, 2005	53.30	53.74	53.30	53.55	78,700	-0.10(-0.19%)
Feb 04, 2005	53.85	53.99	53.50	53.65	102,200	+0.00(+0.00%)
Feb 03, 2005	53.65	53.83	53.11	53.65	85,200	-0.25(-0.46%)
Feb 02, 2005	53.90	54.00	53.10	53.90	116,700	+0.01(+0.02%)
Feb 01, 2005	53.69	54.00	53.44	53.89	135,700	-0.93(-1.70%)
Jan 31, 2005	54.38	55.19	54.34	54.82	150,200	+0.69(+1.27%)
Jan 28, 2005	54.25	54.53	54.00	54.13	86,800	+0.08(+0.15%)
Jan 27, 2005	53.43	54.15	53.37	54.05	83,900	+0.62(+1.16%)
Jan 26, 2005	52.95	53.44	52.70	53.43	85,600	+0.48(+0.91%)
Jan 25, 2005	53.13	53.39	52.83	52.95	89,200	-0.42(-0.79%)
Jan 24, 2005	53.80	54.39	53.27	53.37	95,700	-0.43(-0.80%)
Jan 21, 2005	54.28	54.47	53.29	53.80	123,700	-0.35(-0.65%)
Jan 20, 2005	52.92	54.30	52.69	54.15	153,400	+0.98(+1.84%)
Jan 19, 2005	52.55	53.17	52.40	53.17	94,100	+0.46(+0.87%)
Jan 18, 2005	52.44	52.71	52.38	52.71	74,400	+0.26(+0.50%)
Jan 14, 2005	52.20	52.45	52.07	52.45	61,700	+0.17(+0.33%)
Jan 13, 2005	52.10	52.47	52.00	52.28	63,600	+0.03(+0.06%)
Jan 12, 2005	51.90	52.45	51.80	52.25	89,500	+0.38(+0.73%)
Jan 11, 2005	51.30	51.94	51.30	51.87	132,400	+0.57(+1.11%)
Jan 10, 2005	50.57	51.31	50.56	51.30	106,700	+0.66(+1.30%)
Jan 07, 2005	50.21	50.97	50.21	50.64	82,200	+0.30(+0.60%)
Jan 06, 2005	49.95	50.35	49.86	50.34	89,400	+0.43(+0.86%)
Jan 05, 2005	50.00	50.27	49.61	49.91	153,700	-0.44(-0.87%)
Jan 04, 2005	50.55	50.84	50.05	50.35	68,000	-0.16(-0.32%)

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.