Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	25.86	26.09	25.80	25.96	254,900	-0.02(-0.08%)
Mar 30, 2005	25.68	26.20	25.66	25.98	313,800	+0.23(+0.89%)
Mar 29, 2005	26.52	26.55	25.69	25.75	330,300	-0.73(-2.78%)
Mar 28, 2005	26.65	26.65	26.18	26.48	351,200	-0.30(-1.12%)
Mar 24, 2005	27.43	27.50	26.73	26.79	470,500	-0.73(-2.67%)
Mar 23, 2005	27.48	27.93	27.42	27.52	434,200	+0.04(+0.16%)
Mar 22, 2005	26.93	27.52	26.93	27.48	429,300	+0.49(+1.80%)
Mar 21, 2005	27.00	27.08	26.88	26.99	335,900	-0.12(-0.44%)
Mar 18, 2005	26.75	27.18	26.71	27.11	460,100	+0.23(+0.87%)
Mar 17, 2005	26.68	26.94	26.55	26.88	231,800	+0.23(+0.88%)
Mar 16, 2005	26.77	26.91	26.64	26.64	192,000	-0.23(-0.87%)
Mar 15, 2005	26.95	27.07	26.79	26.88	524,400	-0.07(-0.28%)
Mar 14, 2005	27.00	27.10	26.79	26.95	206,000	+0.00(+0.00%)
Mar 11, 2005	27.05	27.18	26.84	26.95	111,000	-0.01(-0.04%)
Mar 10, 2005	27.45	27.48	26.91	26.96	397,300	-0.39(-1.43%)
Mar 09, 2005	28.02	28.02	27.29	27.35	421,700	-0.67(-2.39%)
Mar 08, 2005	28.20	28.40	27.96	28.02	438,100	-0.18(-0.64%)
Mar 07, 2005	27.96	28.21	27.89	28.20	238,400	+0.13(+0.46%)
Mar 04, 2005	27.62	28.18	27.53	28.07	301,900	+0.54(+1.96%)
Mar 03, 2005	27.93	27.95	27.11	27.53	332,700	-0.47(-1.70%)
Mar 02, 2005	27.98	28.16	27.88	28.00	245,400	+0.05(+0.20%)
Mar 01, 2005	27.89	28.07	27.88	27.95	332,800	-0.04(-0.14%)
Feb 28, 2005	28.00	28.20	27.95	27.99	562,500	-0.12(-0.41%)
Feb 25, 2005	27.61	28.11	27.48	28.11	484,300	+0.50(+1.79%)
Feb 24, 2005	27.04	27.64	27.04	27.61	406,000	+0.48(+1.77%)
Feb 23, 2005	26.38	27.23	26.35	27.13	447,500	+0.75(+2.86%)
Feb 22, 2005	26.88	27.11	26.34	26.38	361,000	-0.50(-1.86%)
Feb 18, 2005	26.90	26.98	26.78	26.88	264,200	-0.05(-0.19%)
Feb 17, 2005	26.65	27.14	26.65	26.93	501,400	+0.30(+1.11%)
Feb 16, 2005	26.65	26.89	26.46	26.63	365,100	-0.07(-0.26%)
Feb 15, 2005	25.73	26.80	25.73	26.70	495,300	+0.95(+3.69%)
Feb 14, 2005	25.84	25.91	25.50	25.75	175,000	-0.09(-0.37%)
Feb 11, 2005	25.52	25.93	25.28	25.84	241,500	+0.32(+1.25%)
Feb 10, 2005	25.55	25.59	25.39	25.52	378,400	+0.04(+0.14%)
Feb 09, 2005	25.93	25.99	25.48	25.49	191,300	-0.49(-1.87%)
Feb 08, 2005	26.10	26.45	25.88	25.98	258,300	-0.12(-0.48%)
Feb 07, 2005	25.88	26.18	25.84	26.10	244,500	+0.18(+0.68%)
Feb 04, 2005	25.65	26.27	25.59	25.93	576,300	+0.29(+1.11%)
Feb 03, 2005	26.15	26.32	25.57	25.64	421,000	-0.62(-2.38%)
Feb 02, 2005	25.70	26.48	25.65	26.27	528,600	+0.66(+2.58%)
Feb 01, 2005	25.35	26.00	25.30	25.61	410,000	+0.21(+0.83%)
Jan 31, 2005	25.20	25.46	25.12	25.39	409,500	+0.59(+2.40%)
Jan 28, 2005	24.89	25.07	24.66	24.80	363,100	-0.09(-0.38%)
Jan 27, 2005	25.32	25.32	24.68	24.89	485,400	-0.42(-1.66%)
Jan 26, 2005	24.95	26.48	24.93	25.32	1,666,100	+0.62(+2.49%)
Jan 25, 2005	22.50	24.88	22.50	24.70	964,200	+2.32(+10.37%)
Jan 24, 2005	22.48	22.62	22.32	22.38	131,200	-0.12(-0.53%)
Jan 21, 2005	22.65	22.74	22.40	22.50	198,500	-0.23(-1.03%)
Jan 20, 2005	22.93	22.95	22.71	22.73	177,200	-0.27(-1.15%)
Jan 19, 2005	23.14	23.27	22.88	23.00	179,200	-0.24(-1.03%)
Jan 18, 2005	22.93	23.25	22.77	23.24	216,800	+0.31(+1.35%)
Jan 14, 2005	23.05	23.14	22.84	22.93	236,800	-0.02(-0.11%)
Jan 13, 2005	22.85	23.17	22.79	22.95	201,200	+0.11(+0.48%)
Jan 12, 2005	22.90	22.95	22.75	22.84	242,300	-0.16(-0.70%)
Jan 11, 2005	22.82	23.04	22.65	23.00	278,100	+0.24(+1.05%)
Jan 10, 2005	22.71	22.90	22.71	22.77	278,600	+0.07(+0.31%)
Jan 07, 2005	22.90	22.98	22.69	22.70	176,300	-0.11(-0.46%)
Jan 06, 2005	22.75	23.07	22.70	22.80	167,300	+0.01(+0.04%)
Jan 05, 2005	23.09	23.20	22.79	22.79	239,400	-0.41(-1.75%)
Jan 04, 2005	23.50	23.57	22.89	23.20	399,700	+0.00(+0.02%)

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.