Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.60	31.60	31.09	31.14	5,400,600	-0.51(-1.61%)
Mar 30, 2005	30.98	31.68	30.98	31.65	4,418,700	+0.63(+2.03%)
Mar 29, 2005	31.34	31.42	30.96	31.02	5,404,500	-0.51(-1.62%)
Mar 28, 2005	31.41	31.76	31.40	31.53	3,355,000	-0.05(-0.16%)
Mar 24, 2005	31.56	31.79	31.45	31.58	3,292,600	+0.13(+0.41%)
Mar 23, 2005	31.55	31.78	31.38	31.45	5,302,400	+0.00(+0.00%)
Mar 22, 2005	31.68	31.91	31.43	31.45	4,669,700	-0.23(-0.73%)
Mar 21, 2005	31.75	31.87	31.52	31.68	3,022,700	-0.22(-0.69%)
Mar 18, 2005	31.83	31.95	31.30	31.90	8,967,600	+0.10(+0.31%)
Mar 17, 2005	32.30	32.32	31.68	31.80	5,287,800	-0.52(-1.61%)
Mar 16, 2005	32.30	32.48	32.05	32.32	3,382,300	-0.11(-0.34%)
Mar 15, 2005	33.01	33.07	32.29	32.43	3,970,100	-0.53(-1.61%)
Mar 14, 2005	32.54	33.00	32.54	32.96	4,486,700	+0.37(+1.14%)
Mar 11, 2005	32.75	32.92	32.51	32.59	3,468,000	-0.16(-0.49%)
Mar 10, 2005	32.64	32.79	32.51	32.75	5,558,500	+0.22(+0.68%)
Mar 09, 2005	32.65	32.99	32.33	32.53	9,408,500	-0.95(-2.84%)
Mar 08, 2005	34.00	34.00	32.92	33.48	8,239,500	-0.73(-2.13%)
Mar 07, 2005	34.30	34.56	34.17	34.21	3,978,100	+0.25(+0.74%)
Mar 04, 2005	33.60	34.23	33.50	33.96	4,868,200	+0.55(+1.65%)
Mar 03, 2005	33.28	33.60	33.00	33.41	3,323,400	+0.13(+0.39%)
Mar 02, 2005	33.04	33.82	33.04	33.28	4,198,400	-0.05(-0.15%)
Mar 01, 2005	33.02	33.42	33.02	33.33	3,378,000	+0.25(+0.76%)
Feb 28, 2005	32.98	33.25	32.85	33.08	4,742,800	+0.10(+0.30%)
Feb 25, 2005	32.45	32.98	32.32	32.98	3,328,000	+0.33(+1.01%)
Feb 24, 2005	32.44	32.71	32.25	32.65	2,794,400	+0.21(+0.65%)
Feb 23, 2005	32.05	32.49	32.02	32.44	4,308,500	+0.49(+1.53%)
Feb 22, 2005	32.31	32.45	31.95	31.95	3,677,400	-0.38(-1.18%)
Feb 18, 2005	32.15	32.50	32.07	32.33	3,830,000	+0.04(+0.12%)
Feb 17, 2005	32.49	32.50	32.21	32.29	3,469,500	-0.31(-0.95%)
Feb 16, 2005	32.90	32.98	32.42	32.60	4,746,300	-0.56(-1.69%)
Feb 15, 2005	32.60	33.18	32.60	33.16	5,985,100	+0.55(+1.69%)
Feb 14, 2005	32.25	32.70	32.21	32.61	3,492,800	+0.36(+1.12%)
Feb 11, 2005	31.90	32.49	31.79	32.25	5,341,200	+0.15(+0.47%)
Feb 10, 2005	32.10	32.21	31.86	32.10	3,584,700	+0.13(+0.41%)
Feb 09, 2005	32.40	32.48	31.96	31.97	4,515,400	-0.45(-1.39%)
Feb 08, 2005	32.72	32.85	32.38	32.42	5,179,300	-0.36(-1.10%)
Feb 07, 2005	32.38	32.85	32.38	32.78	5,516,100	+0.21(+0.64%)
Feb 04, 2005	31.82	32.60	31.80	32.57	5,137,300	+0.51(+1.59%)
Feb 03, 2005	31.60	32.10	31.40	32.06	3,694,200	+0.29(+0.91%)
Feb 02, 2005	31.88	32.02	31.56	31.77	6,577,700	-0.21(-0.66%)
Feb 01, 2005	32.05	32.19	31.91	31.98	5,949,100	-0.41(-1.27%)
Jan 31, 2005	32.10	32.50	32.10	32.39	5,815,000	+0.39(+1.22%)
Jan 28, 2005	31.85	32.24	31.20	32.00	7,837,700	-0.12(-0.37%)
Jan 27, 2005	32.00	32.39	31.94	32.12	6,036,000	+0.13(+0.41%)
Jan 26, 2005	31.93	32.25	31.87	31.99	4,675,000	+0.05(+0.16%)
Jan 25, 2005	31.99	32.09	31.90	31.94	4,957,200	+0.20(+0.63%)
Jan 24, 2005	31.58	31.89	31.43	31.74	5,401,900	+0.49(+1.57%)
Jan 21, 2005	31.45	31.60	31.13	31.25	4,085,500	-0.20(-0.64%)
Jan 20, 2005	31.57	31.77	31.13	31.45	4,047,900	-0.17(-0.54%)
Jan 19, 2005	31.70	32.00	31.56	31.62	4,444,300	+0.02(+0.06%)
Jan 18, 2005	31.20	31.69	31.08	31.60	3,642,900	+0.29(+0.93%)
Jan 14, 2005	30.84	31.36	30.81	31.31	3,919,700	+0.42(+1.36%)
Jan 13, 2005	31.24	31.31	30.84	30.89	3,731,800	-0.45(-1.44%)
Jan 12, 2005	31.22	31.35	30.96	31.34	4,194,300	+0.24(+0.77%)
Jan 11, 2005	31.43	31.67	31.05	31.10	5,045,300	-0.57(-1.80%)
Jan 10, 2005	31.67	31.86	31.52	31.67	3,455,100	-0.20(-0.63%)
Jan 07, 2005	32.03	32.18	31.73	31.87	3,902,200	-0.21(-0.65%)
Jan 06, 2005	31.84	32.21	31.80	32.08	3,671,000	+0.25(+0.79%)
Jan 05, 2005	32.08	32.27	31.83	31.83	4,008,100	-0.25(-0.78%)
Jan 04, 2005	31.74	32.31	31.74	32.08	5,435,100	+0.26(+0.82%)

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.