Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	23.07	23.73	23.07	23.51	1,064,200	+0.71(+3.09%)
Mar 30, 2005	22.23	22.95	21.81	22.80	1,762,600	+0.57(+2.56%)
Mar 29, 2005	22.98	23.30	22.16	22.23	1,817,300	-0.84(-3.66%)
Mar 28, 2005	23.14	23.14	22.67	23.08	1,155,700	-0.06(-0.26%)
Mar 24, 2005	22.85	23.29	22.80	23.14	836,900	+0.35(+1.54%)
Mar 23, 2005	23.61	23.61	22.68	22.79	1,168,400	-0.94(-3.96%)
Mar 22, 2005	24.12	24.62	23.64	23.73	1,268,100	-0.43(-1.76%)
Mar 21, 2005	24.30	24.62	24.11	24.16	1,508,500	+0.14(+0.56%)
Mar 18, 2005	24.12	24.16	23.82	24.02	1,021,500	-0.11(-0.44%)
Mar 17, 2005	23.25	24.20	22.82	24.12	2,042,800	+1.59(+7.03%)
Mar 16, 2005	22.55	22.79	22.05	22.54	969,200	-0.02(-0.09%)
Mar 15, 2005	22.43	22.91	22.41	22.56	568,300	-0.07(-0.31%)
Mar 14, 2005	22.75	22.93	22.25	22.63	765,500	-0.12(-0.55%)
Mar 11, 2005	21.94	22.94	21.94	22.75	1,369,600	+0.94(+4.31%)
Mar 10, 2005	22.82	22.89	21.57	21.82	2,077,300	-1.00(-4.40%)
Mar 09, 2005	23.55	23.55	22.75	22.82	1,725,600	-0.29(-1.23%)
Mar 08, 2005	23.29	23.54	22.95	23.11	1,105,900	-0.18(-0.77%)
Mar 07, 2005	23.30	23.60	23.00	23.29	1,645,200	+0.04(+0.15%)
Mar 04, 2005	23.00	23.36	22.89	23.25	1,444,100	+0.60(+2.65%)
Mar 03, 2005	22.60	22.85	22.57	22.65	1,057,300	+0.22(+0.98%)
Mar 02, 2005	21.90	22.46	21.82	22.43	712,400	+0.39(+1.79%)
Mar 01, 2005	22.82	22.83	21.98	22.04	1,346,500	-0.89(-3.86%)
Feb 28, 2005	22.88	23.31	22.30	22.92	2,291,300	+0.05(+0.20%)
Feb 25, 2005	22.00	23.06	22.00	22.88	2,095,400	+1.10(+5.05%)
Feb 24, 2005	20.96	21.92	20.95	21.77	1,567,200	+0.93(+4.46%)
Feb 23, 2005	20.60	21.10	20.40	20.84	992,100	+0.25(+1.21%)
Feb 22, 2005	21.00	21.45	20.55	20.59	1,593,400	-1.01(-4.65%)
Feb 18, 2005	20.95	21.68	20.94	21.60	1,107,900	+0.65(+3.08%)
Feb 17, 2005	21.43	21.60	20.80	20.95	1,247,100	-0.55(-2.56%)
Feb 16, 2005	20.26	21.92	20.25	21.50	3,029,400	+0.55(+2.65%)
Feb 15, 2005	21.80	21.92	20.78	20.95	3,367,200	-0.94(-4.27%)
Feb 14, 2005	22.02	22.23	21.82	21.89	542,700	-0.09(-0.43%)
Feb 11, 2005	21.65	22.20	21.56	21.98	747,700	+0.30(+1.41%)
Feb 10, 2005	21.74	21.85	21.57	21.68	597,300	+0.05(+0.21%)
Feb 09, 2005	21.79	21.93	21.55	21.63	668,700	-0.18(-0.80%)
Feb 08, 2005	21.30	21.85	20.88	21.80	899,500	+0.04(+0.18%)
Feb 07, 2005	21.93	22.02	21.64	21.77	663,600	-0.07(-0.34%)
Feb 04, 2005	21.42	21.99	21.33	21.84	1,207,300	+0.52(+2.44%)
Feb 03, 2005	21.36	21.48	21.12	21.32	811,400	-0.04(-0.19%)
Feb 02, 2005	21.25	21.61	20.96	21.36	781,100	+0.11(+0.52%)
Feb 01, 2005	21.38	21.50	21.17	21.25	848,800	+0.16(+0.73%)
Jan 31, 2005	20.86	21.38	20.84	21.09	1,095,800	+0.23(+1.13%)
Jan 28, 2005	21.11	21.23	20.77	20.86	1,179,200	-0.48(-2.27%)
Jan 27, 2005	20.70	21.45	20.55	21.34	2,378,900	+1.47(+7.40%)
Jan 26, 2005	19.71	19.99	19.50	19.88	486,200	+0.16(+0.84%)
Jan 25, 2005	20.00	20.07	19.64	19.71	629,600	-0.12(-0.63%)
Jan 24, 2005	20.18	20.40	19.75	19.84	508,700	-0.17(-0.85%)
Jan 21, 2005	20.12	20.32	19.98	20.00	627,400	+0.02(+0.08%)
Jan 20, 2005	19.93	20.25	19.75	19.99	679,400	-0.12(-0.62%)
Jan 19, 2005	20.41	20.75	20.04	20.11	613,500	-0.30(-1.45%)
Jan 18, 2005	20.43	20.68	20.29	20.41	847,700	+0.26(+1.29%)
Jan 14, 2005	20.12	20.32	20.02	20.15	832,700	+0.09(+0.45%)
Jan 13, 2005	19.43	20.25	19.30	20.06	1,554,800	+0.68(+3.54%)
Jan 12, 2005	19.02	19.38	18.58	19.38	927,900	+0.39(+2.08%)
Jan 11, 2005	19.35	19.42	18.98	18.98	618,700	-0.22(-1.15%)
Jan 10, 2005	19.27	19.61	19.16	19.20	821,000	+0.05(+0.26%)
Jan 07, 2005	19.20	19.35	19.07	19.15	591,000	-0.02(-0.08%)
Jan 06, 2005	18.98	19.38	18.93	19.16	827,400	+0.21(+1.13%)
Jan 05, 2005	19.40	19.57	18.87	18.95	932,500	-0.38(-1.94%)
Jan 04, 2005	19.96	20.13	19.29	19.32	932,300	-0.61(-3.04%)

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.