Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	25.33	25.54	25.13	25.35	733,900	+0.00(+0.00%)
Mar 30, 2005	25.51	25.69	25.24	25.35	821,900	-0.15(-0.59%)
Mar 29, 2005	25.95	26.39	25.50	25.50	491,900	-0.49(-1.89%)
Mar 28, 2005	26.15	26.19	25.75	25.99	461,900	-0.16(-0.61%)
Mar 24, 2005	25.82	26.36	25.71	26.15	410,200	+0.53(+2.07%)
Mar 23, 2005	25.94	26.47	25.61	25.62	644,000	-0.52(-1.99%)
Mar 22, 2005	26.15	26.43	26.08	26.14	678,800	+0.05(+0.19%)
Mar 21, 2005	26.00	26.44	25.70	26.09	442,900	-0.09(-0.34%)
Mar 18, 2005	26.07	26.19	25.59	26.18	824,200	+0.11(+0.42%)
Mar 17, 2005	26.03	26.34	25.91	26.07	345,300	+0.04(+0.15%)
Mar 16, 2005	26.50	26.76	25.98	26.03	337,700	-0.47(-1.77%)
Mar 15, 2005	26.95	27.08	26.35	26.50	409,600	-0.35(-1.30%)
Mar 14, 2005	26.54	26.94	26.54	26.85	537,700	+0.41(+1.55%)
Mar 11, 2005	27.25	27.26	26.32	26.44	627,500	-0.87(-3.19%)
Mar 10, 2005	27.42	27.46	27.14	27.31	491,300	-0.02(-0.07%)
Mar 09, 2005	27.00	27.52	27.00	27.33	579,500	+0.15(+0.55%)
Mar 08, 2005	27.50	27.79	27.13	27.18	483,100	-0.44(-1.59%)
Mar 07, 2005	27.00	27.75	27.00	27.62	547,300	+0.52(+1.92%)
Mar 04, 2005	27.19	27.25	26.94	27.10	520,000	+0.03(+0.11%)
Mar 03, 2005	27.22	27.36	26.77	27.07	569,000	-0.20(-0.73%)
Mar 02, 2005	27.50	27.50	27.03	27.27	531,300	-0.30(-1.09%)
Mar 01, 2005	27.00	27.71	27.00	27.57	735,500	+0.67(+2.49%)
Feb 28, 2005	27.27	27.27	26.59	26.90	742,400	-0.37(-1.36%)
Feb 25, 2005	26.52	27.30	26.39	27.27	1,046,800	+0.81(+3.06%)
Feb 24, 2005	25.78	26.57	25.73	26.46	1,572,300	+0.83(+3.24%)
Feb 23, 2005	26.00	26.07	25.42	25.63	1,437,400	+0.53(+2.11%)
Feb 22, 2005	24.84	25.37	24.64	25.10	1,111,800	+0.26(+1.05%)
Feb 18, 2005	24.53	24.89	24.53	24.84	547,200	-0.08(-0.32%)
Feb 17, 2005	25.38	25.57	24.83	24.92	347,000	-0.57(-2.24%)
Feb 16, 2005	25.25	25.54	25.00	25.49	416,500	+0.11(+0.43%)
Feb 15, 2005	25.80	25.87	25.28	25.38	630,900	-0.28(-1.09%)
Feb 14, 2005	25.35	25.69	25.35	25.66	933,000	+0.35(+1.38%)
Feb 11, 2005	24.46	25.38	24.46	25.31	440,300	+0.70(+2.84%)
Feb 10, 2005	24.64	24.67	24.35	24.61	386,400	+0.22(+0.90%)
Feb 09, 2005	24.97	24.97	24.29	24.39	327,700	-0.57(-2.28%)
Feb 08, 2005	24.70	25.13	24.70	24.96	379,300	+0.31(+1.26%)
Feb 07, 2005	24.77	24.98	24.61	24.65	517,500	-0.12(-0.48%)
Feb 04, 2005	23.94	24.78	23.94	24.77	557,800	+1.02(+4.29%)
Feb 03, 2005	23.95	23.95	23.60	23.75	773,200	-0.20(-0.84%)
Feb 02, 2005	23.94	24.06	23.83	23.95	618,100	+0.15(+0.63%)
Feb 01, 2005	23.67	24.04	23.60	23.80	997,900	+0.19(+0.80%)
Jan 31, 2005	23.75	23.76	23.50	23.61	729,100	+0.27(+1.16%)
Jan 28, 2005	22.85	23.40	22.82	23.34	1,074,700	+0.74(+3.27%)
Jan 27, 2005	22.10	22.71	22.00	22.60	364,500	+0.39(+1.76%)
Jan 26, 2005	22.53	22.82	21.82	22.21	745,000	+0.34(+1.55%)
Jan 25, 2005	21.84	22.12	21.74	21.87	467,100	+0.16(+0.74%)
Jan 24, 2005	22.23	22.50	21.71	21.71	662,300	-0.61(-2.73%)
Jan 21, 2005	22.34	22.63	22.22	22.32	570,400	-0.02(-0.09%)
Jan 20, 2005	22.19	22.50	22.01	22.34	469,400	+0.15(+0.68%)
Jan 19, 2005	22.65	22.65	22.17	22.19	667,900	-0.45(-1.99%)
Jan 18, 2005	22.80	22.80	22.51	22.64	944,800	-0.16(-0.70%)
Jan 14, 2005	23.20	23.32	22.70	22.80	810,100	-0.19(-0.83%)
Jan 13, 2005	23.20	23.35	22.92	22.99	378,400	-0.24(-1.03%)
Jan 12, 2005	23.40	23.49	22.96	23.23	536,600	-0.12(-0.51%)
Jan 11, 2005	23.53	23.54	23.19	23.35	825,300	-0.28(-1.18%)
Jan 10, 2005	23.80	23.91	23.60	23.63	476,500	-0.27(-1.13%)
Jan 07, 2005	24.21	24.21	23.80	23.90	560,500	-0.31(-1.28%)
Jan 06, 2005	23.42	24.31	23.42	24.21	1,118,100	+0.40(+1.68%)
Jan 05, 2005	23.50	24.00	23.42	23.81	754,400	+0.28(+1.19%)
Jan 04, 2005	24.20	24.32	23.18	23.53	1,093,000	-0.86(-3.53%)

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.