Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	37.50	39.15	37.50	38.75	121,700	+1.41(+3.78%)
Mar 30, 2005	37.75	37.75	37.11	37.34	93,900	-0.41(-1.09%)
Mar 29, 2005	37.01	37.99	37.01	37.75	139,600	+0.49(+1.32%)
Mar 28, 2005	38.55	38.75	36.67	37.26	252,100	-1.50(-3.87%)
Mar 24, 2005	38.69	39.00	38.50	38.76	137,200	+0.42(+1.10%)
Mar 23, 2005	39.51	39.56	37.50	38.34	295,000	-1.57(-3.93%)
Mar 22, 2005	40.85	40.89	39.90	39.91	88,100	-0.87(-2.13%)
Mar 21, 2005	40.40	40.83	40.40	40.78	102,700	+0.23(+0.57%)
Mar 18, 2005	40.00	40.65	39.40	40.55	200,800	+1.53(+3.92%)
Mar 17, 2005	39.32	39.69	38.85	39.02	69,800	-0.30(-0.76%)
Mar 16, 2005	38.85	39.32	38.76	39.32	66,800	+0.47(+1.21%)
Mar 15, 2005	39.66	39.67	38.53	38.85	111,300	-0.56(-1.42%)
Mar 14, 2005	40.09	40.15	39.24	39.41	122,000	-0.90(-2.23%)
Mar 11, 2005	40.37	40.39	39.67	40.31	47,900	+0.39(+0.98%)
Mar 10, 2005	40.39	40.57	39.69	39.92	103,900	-0.67(-1.65%)
Mar 09, 2005	40.30	40.70	40.00	40.59	99,400	+0.35(+0.87%)
Mar 08, 2005	40.30	40.98	40.08	40.24	80,100	-0.06(-0.15%)
Mar 07, 2005	39.63	40.31	39.60	40.30	84,100	+0.68(+1.72%)
Mar 04, 2005	39.78	40.18	39.60	39.62	90,000	+0.06(+0.15%)
Mar 03, 2005	39.50	40.25	39.50	39.56	132,000	+0.46(+1.18%)
Mar 02, 2005	39.12	39.20	38.73	39.10	80,500	+0.23(+0.59%)
Mar 01, 2005	39.39	39.39	38.64	38.87	123,300	-0.27(-0.69%)
Feb 28, 2005	39.51	39.71	39.00	39.14	184,600	-0.37(-0.94%)
Feb 25, 2005	39.37	39.87	39.25	39.51	89,400	+0.29(+0.74%)
Feb 24, 2005	39.04	39.38	38.95	39.22	85,900	+0.31(+0.80%)
Feb 23, 2005	38.82	39.40	38.61	38.91	97,500	+0.09(+0.23%)
Feb 22, 2005	39.19	39.20	38.70	38.82	90,400	-0.37(-0.94%)
Feb 18, 2005	39.20	39.36	38.96	39.19	72,400	-0.11(-0.28%)
Feb 17, 2005	39.40	39.50	39.20	39.30	60,800	+0.01(+0.03%)
Feb 16, 2005	39.15	39.48	39.01	39.29	89,000	+0.16(+0.41%)
Feb 15, 2005	39.10	39.24	38.51	39.13	210,300	+0.43(+1.11%)
Feb 14, 2005	39.20	39.20	38.60	38.70	97,800	-0.30(-0.77%)
Feb 11, 2005	39.00	39.15	38.89	39.00	124,400	+0.00(+0.00%)
Feb 10, 2005	38.58	39.05	38.58	39.00	97,700	+0.17(+0.44%)
Feb 09, 2005	38.90	38.90	38.69	38.83	137,600	-0.22(-0.56%)
Feb 08, 2005	38.75	39.29	38.55	39.05	155,400	-0.04(-0.10%)
Feb 07, 2005	39.35	39.57	39.08	39.09	166,100	-0.26(-0.66%)
Feb 04, 2005	39.30	39.48	39.07	39.35	156,500	+0.21(+0.54%)
Feb 03, 2005	39.50	39.60	38.48	39.14	143,500	-0.59(-1.49%)
Feb 02, 2005	39.76	39.97	39.35	39.73	279,200	-0.82(-2.02%)
Feb 01, 2005	40.20	40.71	39.92	40.55	173,800	+0.60(+1.50%)
Jan 31, 2005	39.45	40.10	39.38	39.95	123,500	+0.50(+1.27%)
Jan 28, 2005	39.28	39.49	39.04	39.45	163,300	+0.00(+0.00%)
Jan 27, 2005	39.50	39.50	39.00	39.45	151,300	+0.05(+0.13%)
Jan 26, 2005	39.15	39.49	39.06	39.40	86,900	+0.12(+0.31%)
Jan 25, 2005	39.02	39.33	39.02	39.28	125,400	-0.03(-0.08%)
Jan 24, 2005	39.49	39.50	39.20	39.31	143,600	-0.14(-0.35%)
Jan 21, 2005	38.65	39.55	38.58	39.45	95,600	+0.80(+2.07%)
Jan 20, 2005	38.95	38.95	38.45	38.65	122,900	-0.29(-0.74%)
Jan 19, 2005	38.70	39.10	38.68	38.94	172,300	+0.24(+0.62%)
Jan 18, 2005	38.07	38.85	38.07	38.70	112,500	+0.42(+1.10%)
Jan 14, 2005	37.90	38.50	37.75	38.28	162,300	+0.52(+1.38%)
Jan 13, 2005	37.54	37.98	37.40	37.76	74,100	+0.06(+0.16%)
Jan 12, 2005	37.80	37.81	37.40	37.70	115,900	-0.11(-0.29%)
Jan 11, 2005	37.10	37.91	36.96	37.81	85,200	+0.71(+1.91%)
Jan 10, 2005	36.85	37.36	36.85	37.10	153,200	+0.15(+0.41%)
Jan 07, 2005	37.25	37.30	36.85	36.95	128,700	-0.31(-0.83%)
Jan 06, 2005	36.75	37.26	36.50	37.26	127,900	+0.56(+1.53%)
Jan 05, 2005	36.66	37.02	36.51	36.70	170,700	-0.09(-0.24%)
Jan 04, 2005	36.90	37.18	36.56	36.79	159,400	-0.16(-0.43%)

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.