Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.52	31.98	31.50	31.82	2,427,400	+0.20(+0.63%)
Mar 30, 2005	30.84	31.65	30.82	31.62	2,545,300	+0.79(+2.55%)
Mar 29, 2005	31.20	31.56	30.68	30.84	2,526,800	-0.71(-2.27%)
Mar 28, 2005	30.54	31.75	30.52	31.55	3,198,900	+1.02(+3.32%)
Mar 24, 2005	30.50	31.00	30.18	30.54	2,654,100	+0.25(+0.83%)
Mar 23, 2005	30.40	30.66	30.13	30.29	3,839,600	-0.44(-1.43%)
Mar 22, 2005	31.16	31.25	30.54	30.73	2,045,200	-0.43(-1.40%)
Mar 21, 2005	31.35	31.44	30.57	31.16	1,894,300	-0.36(-1.13%)
Mar 18, 2005	31.75	31.84	31.12	31.52	2,220,100	-0.34(-1.05%)
Mar 17, 2005	31.62	31.93	31.37	31.85	1,851,600	+0.35(+1.11%)
Mar 16, 2005	32.08	32.08	31.38	31.50	2,770,400	-0.67(-2.10%)
Mar 15, 2005	32.15	32.27	31.92	32.17	3,395,100	-0.05(-0.16%)
Mar 14, 2005	31.32	32.23	31.30	32.23	4,119,900	+1.15(+3.70%)
Mar 11, 2005	31.10	31.19	30.96	31.07	1,802,000	-0.25(-0.80%)
Mar 10, 2005	30.45	31.43	30.43	31.32	3,581,900	+0.82(+2.70%)
Mar 09, 2005	30.57	31.02	30.37	30.50	3,308,300	+0.20(+0.64%)
Mar 08, 2005	30.18	30.39	30.09	30.30	2,357,100	-0.07(-0.23%)
Mar 07, 2005	30.50	30.60	30.02	30.38	3,472,700	-0.10(-0.33%)
Mar 04, 2005	30.88	31.04	30.45	30.48	2,699,400	-0.45(-1.46%)
Mar 03, 2005	30.89	31.20	30.43	30.93	4,285,800	+0.16(+0.54%)
Mar 02, 2005	30.07	31.55	30.00	30.76	7,103,300	+0.27(+0.89%)
Mar 01, 2005	28.25	30.82	28.25	30.49	12,600,300	+2.26(+8.02%)
Feb 28, 2005	29.00	29.05	27.81	28.23	13,211,700	-0.17(-0.60%)
Feb 25, 2005	28.40	28.41	27.91	28.39	2,570,100	-0.11(-0.39%)
Feb 24, 2005	28.35	28.65	28.18	28.50	1,672,800	+0.20(+0.69%)
Feb 23, 2005	27.77	28.61	27.77	28.31	3,230,500	+0.66(+2.41%)
Feb 22, 2005	27.85	28.00	27.45	27.64	2,906,100	-0.71(-2.52%)
Feb 18, 2005	28.68	28.68	27.91	28.36	2,709,000	-0.32(-1.13%)
Feb 17, 2005	28.75	28.85	28.58	28.68	878,800	-0.01(-0.03%)
Feb 16, 2005	28.90	29.01	28.57	28.70	828,300	-0.30(-1.05%)
Feb 15, 2005	28.80	29.14	28.61	29.00	1,768,200	+0.38(+1.31%)
Feb 14, 2005	28.80	28.80	28.48	28.62	630,500	-0.12(-0.43%)
Feb 11, 2005	28.59	28.91	28.59	28.75	997,100	+0.20(+0.70%)
Feb 10, 2005	28.80	28.82	28.48	28.55	956,600	-0.15(-0.52%)
Feb 09, 2005	29.34	29.36	28.62	28.70	1,217,500	-0.57(-1.96%)
Feb 08, 2005	29.65	29.87	29.26	29.27	1,346,200	-0.29(-0.98%)
Feb 07, 2005	29.31	29.95	29.31	29.57	2,466,800	+0.26(+0.87%)
Feb 04, 2005	29.09	29.43	29.00	29.31	1,026,000	+0.22(+0.77%)
Feb 03, 2005	28.75	29.11	28.70	29.09	1,242,400	+0.19(+0.64%)
Feb 02, 2005	28.76	28.90	28.64	28.90	775,300	+0.07(+0.24%)
Feb 01, 2005	28.88	29.15	28.70	28.83	1,492,800	+0.43(+1.51%)
Jan 31, 2005	27.81	28.42	27.70	28.40	1,650,500	+0.79(+2.86%)
Jan 28, 2005	27.95	27.99	27.54	27.61	1,201,500	-0.29(-1.04%)
Jan 27, 2005	27.38	27.95	27.27	27.90	1,522,200	+0.54(+1.99%)
Jan 26, 2005	27.28	27.43	27.23	27.36	1,418,300	+0.05(+0.20%)
Jan 25, 2005	27.43	27.62	27.10	27.30	1,755,700	-0.02(-0.09%)
Jan 24, 2005	27.73	27.75	27.27	27.32	1,345,800	-0.25(-0.91%)
Jan 21, 2005	27.66	28.15	27.46	27.57	3,218,200	-0.08(-0.29%)
Jan 20, 2005	28.27	28.68	27.55	27.66	5,616,100	-0.88(-3.10%)
Jan 19, 2005	28.82	28.95	28.52	28.54	933,100	-0.45(-1.54%)
Jan 18, 2005	29.19	29.70	28.84	28.98	2,449,500	-0.20(-0.69%)
Jan 14, 2005	28.70	29.25	28.70	29.18	746,000	+0.50(+1.74%)
Jan 13, 2005	28.52	29.03	28.45	28.68	919,000	+0.04(+0.12%)
Jan 12, 2005	28.71	28.82	28.45	28.65	1,076,600	-0.15(-0.52%)
Jan 11, 2005	28.80	28.86	28.54	28.80	1,105,800	-0.00(-0.02%)
Jan 10, 2005	28.15	29.00	28.15	28.80	1,381,900	+0.52(+1.86%)
Jan 07, 2005	28.60	28.60	28.18	28.28	1,625,100	-0.32(-1.12%)
Jan 06, 2005	28.50	29.20	28.10	28.60	2,481,200	-0.01(-0.03%)
Jan 05, 2005	29.02	29.25	28.61	28.61	2,875,600	-0.16(-0.56%)
Jan 04, 2005	29.05	29.14	28.67	28.77	1,950,700	+0.00(+0.00%)

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.