Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.73	34.73	34.02	34.28	970,000	-0.45(-1.30%)
Mar 30, 2005	35.11	35.18	34.16	34.73	898,600	-0.38(-1.08%)
Mar 29, 2005	35.30	35.67	35.01	35.11	645,700	-0.14(-0.40%)
Mar 28, 2005	35.20	35.70	35.02	35.25	606,700	+0.01(+0.03%)
Mar 24, 2005	35.15	35.52	34.90	35.24	776,600	+0.16(+0.46%)
Mar 23, 2005	34.52	35.25	34.50	35.08	938,700	+0.18(+0.52%)
Mar 22, 2005	34.88	35.24	34.69	34.90	909,900	+0.27(+0.78%)
Mar 21, 2005	33.78	35.04	33.60	34.63	1,083,600	-0.45(-1.28%)
Mar 18, 2005	35.05	35.32	34.83	35.08	1,034,500	+0.03(+0.09%)
Mar 17, 2005	35.55	35.55	34.80	35.05	1,100,700	-0.49(-1.38%)
Mar 16, 2005	35.92	36.10	35.30	35.54	830,700	-0.35(-0.98%)
Mar 15, 2005	36.25	36.26	35.24	35.89	1,138,700	-0.42(-1.16%)
Mar 14, 2005	36.70	36.92	35.80	36.31	1,412,500	-0.29(-0.79%)
Mar 11, 2005	37.45	37.93	36.47	36.60	1,292,900	-0.85(-2.27%)
Mar 10, 2005	37.55	37.94	37.36	37.45	1,344,300	+0.25(+0.67%)
Mar 09, 2005	37.75	37.90	36.80	37.20	2,539,400	+0.90(+2.48%)
Mar 08, 2005	36.58	37.00	35.97	36.30	1,168,600	-0.28(-0.77%)
Mar 07, 2005	36.56	36.67	36.24	36.58	998,500	+0.02(+0.05%)
Mar 04, 2005	35.80	36.56	35.76	36.56	1,042,100	+0.76(+2.12%)
Mar 03, 2005	36.08	36.09	35.73	35.80	923,200	-0.27(-0.75%)
Mar 02, 2005	35.75	36.45	35.75	36.07	881,100	-0.09(-0.25%)
Mar 01, 2005	35.60	36.58	35.60	36.16	1,469,500	+0.23(+0.64%)
Feb 28, 2005	36.12	36.18	35.35	35.93	1,084,700	-0.09(-0.25%)
Feb 25, 2005	35.96	36.10	35.56	36.02	1,282,900	+0.04(+0.11%)
Feb 24, 2005	35.40	36.04	35.05	35.98	1,278,100	+0.19(+0.53%)
Feb 23, 2005	35.40	35.97	35.40	35.79	1,131,000	+0.52(+1.47%)
Feb 22, 2005	35.92	36.25	35.21	35.27	1,606,800	-0.95(-2.62%)
Feb 18, 2005	36.05	36.47	35.97	36.22	807,700	-0.18(-0.49%)
Feb 17, 2005	37.45	37.50	36.02	36.40	2,305,700	-0.99(-2.65%)
Feb 16, 2005	37.22	37.45	37.10	37.39	966,800	+0.12(+0.32%)
Feb 15, 2005	37.50	37.65	36.91	37.27	1,286,700	-0.25(-0.67%)
Feb 14, 2005	37.70	37.87	37.31	37.52	783,200	-0.18(-0.48%)
Feb 11, 2005	37.55	37.86	37.20	37.70	773,700	+0.16(+0.43%)
Feb 10, 2005	37.50	37.88	37.40	37.54	864,500	+0.07(+0.19%)
Feb 09, 2005	39.22	39.22	37.30	37.47	1,234,600	-1.59(-4.07%)
Feb 08, 2005	39.20	39.25	38.87	39.06	930,700	+0.41(+1.06%)
Feb 07, 2005	38.90	39.17	38.56	38.65	654,800	-0.25(-0.64%)
Feb 04, 2005	38.56	38.94	38.12	38.90	862,700	+0.19(+0.49%)
Feb 03, 2005	38.57	38.75	38.38	38.71	844,000	+0.14(+0.36%)
Feb 02, 2005	37.55	39.02	37.53	38.57	1,546,100	+1.07(+2.85%)
Feb 01, 2005	37.85	38.13	37.32	37.50	1,037,200	-0.23(-0.61%)
Jan 31, 2005	37.15	37.73	37.10	37.73	1,277,600	+0.83(+2.25%)
Jan 28, 2005	36.60	37.00	36.42	36.90	2,266,600	+0.30(+0.82%)
Jan 27, 2005	37.50	38.30	35.75	36.60	5,520,000	-3.32(-8.32%)
Jan 26, 2005	38.96	40.24	38.72	39.92	1,149,800	+1.21(+3.13%)
Jan 25, 2005	39.20	39.72	38.57	38.71	810,500	-0.39(-1.00%)
Jan 24, 2005	39.04	39.33	38.97	39.10	970,600	+0.14(+0.36%)
Jan 21, 2005	39.00	39.50	38.73	38.96	615,500	-0.04(-0.10%)
Jan 20, 2005	39.20	39.38	38.81	39.00	699,300	-0.40(-1.02%)
Jan 19, 2005	40.06	40.06	38.95	39.40	894,300	-0.58(-1.45%)
Jan 18, 2005	39.50	40.26	39.46	39.98	624,100	+0.26(+0.65%)
Jan 14, 2005	39.10	39.82	38.81	39.72	645,100	+0.68(+1.74%)
Jan 13, 2005	39.90	40.03	38.67	39.04	702,700	-0.88(-2.20%)
Jan 12, 2005	40.25	40.30	39.30	39.92	881,300	-0.44(-1.09%)
Jan 11, 2005	40.24	40.50	39.65	40.36	794,700	-0.21(-0.52%)
Jan 10, 2005	40.44	41.13	40.35	40.57	712,500	+0.14(+0.35%)
Jan 07, 2005	40.62	40.97	40.10	40.43	768,000	-0.15(-0.37%)
Jan 06, 2005	40.89	41.10	39.60	40.58	1,380,500	-0.41(-1.00%)
Jan 05, 2005	41.60	42.13	40.82	40.99	1,096,500	-0.61(-1.47%)
Jan 04, 2005	42.80	42.90	41.58	41.60	594,800	-1.14(-2.67%)

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.