Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	42.00	42.84	42.00	42.72	1,036,000	+1.33(+3.21%)
Mar 30, 2005	40.63	41.48	40.22	41.39	1,976,400	+0.76(+1.87%)
Mar 29, 2005	41.15	41.84	40.45	40.63	1,365,200	-0.80(-1.93%)
Mar 28, 2005	42.01	42.02	41.24	41.43	1,876,300	-0.57(-1.36%)
Mar 24, 2005	41.69	42.29	41.32	42.00	1,388,700	+0.67(+1.62%)
Mar 23, 2005	42.50	42.51	41.12	41.33	1,601,900	-1.33(-3.12%)
Mar 22, 2005	43.01	43.80	42.54	42.66	1,210,100	-0.43(-1.00%)
Mar 21, 2005	43.58	43.93	42.51	43.09	1,137,200	-0.49(-1.12%)
Mar 18, 2005	43.45	43.79	43.06	43.58	976,200	+0.38(+0.88%)
Mar 17, 2005	43.00	44.00	42.65	43.20	1,489,600	+0.92(+2.18%)
Mar 16, 2005	42.57	43.35	42.20	42.28	2,276,800	-0.54(-1.26%)
Mar 15, 2005	43.50	43.75	42.76	42.82	1,279,200	-0.51(-1.18%)
Mar 14, 2005	42.60	43.50	42.11	43.33	1,373,300	+0.98(+2.31%)
Mar 11, 2005	41.87	42.85	41.86	42.35	1,998,100	+0.48(+1.15%)
Mar 10, 2005	42.30	42.31	40.80	41.87	2,414,400	-0.56(-1.32%)
Mar 09, 2005	43.60	44.01	42.30	42.43	2,472,200	-0.90(-2.08%)
Mar 08, 2005	44.38	44.82	43.29	43.33	2,114,500	-1.05(-2.37%)
Mar 07, 2005	44.50	44.51	43.28	44.38	1,637,100	-0.37(-0.83%)
Mar 04, 2005	43.50	44.80	43.20	44.75	1,797,400	+1.25(+2.87%)
Mar 03, 2005	43.50	43.70	42.64	43.50	2,352,100	+0.40(+0.93%)
Mar 02, 2005	41.80	43.26	41.79	43.10	1,763,900	+1.11(+2.64%)
Mar 01, 2005	42.00	42.25	41.47	41.99	1,749,200	-0.18(-0.43%)
Feb 28, 2005	43.10	43.50	41.00	42.17	1,478,600	-0.53(-1.24%)
Feb 25, 2005	42.03	43.70	41.85	42.70	2,070,300	+0.44(+1.04%)
Feb 24, 2005	40.95	42.26	40.80	42.26	1,901,100	+1.46(+3.58%)
Feb 23, 2005	40.10	40.99	40.05	40.80	1,104,000	+0.45(+1.12%)
Feb 22, 2005	40.36	40.96	40.26	40.35	1,214,800	+0.24(+0.60%)
Feb 18, 2005	39.85	40.43	39.75	40.11	1,526,000	+0.46(+1.16%)
Feb 17, 2005	40.50	40.72	39.58	39.65	1,213,700	-0.65(-1.61%)
Feb 16, 2005	39.42	40.49	39.41	40.30	1,422,200	+0.89(+2.26%)
Feb 15, 2005	40.00	40.13	39.00	39.41	1,596,400	+0.26(+0.66%)
Feb 14, 2005	39.11	39.42	38.85	39.15	1,180,200	+0.06(+0.15%)
Feb 11, 2005	38.70	39.14	38.21	39.09	1,924,200	+0.14(+0.36%)
Feb 10, 2005	38.85	39.27	38.66	38.95	2,113,900	+0.38(+0.99%)
Feb 09, 2005	39.00	39.15	38.25	38.57	1,782,900	-0.57(-1.46%)
Feb 08, 2005	38.92	39.25	38.81	39.14	843,900	-0.03(-0.08%)
Feb 07, 2005	39.70	39.74	38.75	39.17	864,700	-0.54(-1.36%)
Feb 04, 2005	39.43	39.83	39.30	39.71	1,996,800	+0.28(+0.71%)
Feb 03, 2005	39.48	39.48	38.82	39.43	1,251,300	-0.04(-0.10%)
Feb 02, 2005	38.75	39.50	38.73	39.47	1,303,600	+0.62(+1.60%)
Feb 01, 2005	38.45	38.99	38.38	38.85	1,599,700	+0.46(+1.20%)
Jan 31, 2005	37.94	38.45	37.39	38.39	1,574,100	+0.45(+1.19%)
Jan 28, 2005	38.52	38.52	37.64	37.94	1,443,200	-0.58(-1.51%)
Jan 27, 2005	36.50	38.60	36.50	38.52	3,794,000	+2.24(+6.17%)
Jan 26, 2005	35.95	36.39	35.68	36.28	1,031,000	+0.33(+0.92%)
Jan 25, 2005	35.50	36.47	35.50	35.95	554,900	-0.19(-0.53%)
Jan 24, 2005	36.15	36.43	36.05	36.14	852,500	+0.39(+1.09%)
Jan 21, 2005	35.89	36.29	35.65	35.75	706,400	+0.11(+0.31%)
Jan 20, 2005	35.60	36.01	35.04	35.64	680,100	-0.05(-0.14%)
Jan 19, 2005	36.25	36.39	35.64	35.69	1,234,600	-0.55(-1.52%)
Jan 18, 2005	36.25	36.61	36.00	36.24	1,775,100	+0.75(+2.11%)
Jan 14, 2005	34.38	35.52	34.33	35.49	2,138,000	+1.11(+3.23%)
Jan 13, 2005	33.80	34.41	33.55	34.38	3,769,600	+0.58(+1.72%)
Jan 12, 2005	33.88	34.13	33.52	33.80	2,420,800	-0.08(-0.24%)
Jan 11, 2005	33.80	33.91	33.37	33.88	1,029,600	+0.28(+0.83%)
Jan 10, 2005	33.50	33.92	33.50	33.60	1,338,600	+0.29(+0.87%)
Jan 07, 2005	33.78	33.78	32.95	33.31	1,583,200	-0.22(-0.66%)
Jan 06, 2005	33.16	34.40	33.06	33.53	1,863,500	+0.38(+1.15%)
Jan 05, 2005	33.90	33.90	32.91	33.15	2,893,000	-0.76(-2.24%)
Jan 04, 2005	34.30	34.51	33.91	33.91	2,037,700	-0.22(-0.64%)

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.