Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	29.53	29.53	28.99	29.33	112,200	-0.30(-1.01%)
Mar 30, 2005	29.04	29.74	29.00	29.63	79,400	+0.59(+2.03%)
Mar 29, 2005	29.31	29.52	28.92	29.04	120,900	-0.27(-0.92%)
Mar 28, 2005	29.98	29.98	29.31	29.31	91,200	-0.57(-1.91%)
Mar 24, 2005	29.99	30.35	29.85	29.88	121,200	-0.08(-0.27%)
Mar 23, 2005	31.25	31.25	29.90	29.96	149,000	-1.24(-3.97%)
Mar 22, 2005	31.25	31.68	31.17	31.20	54,500	-0.09(-0.29%)
Mar 21, 2005	31.40	31.41	30.83	31.29	76,300	-0.16(-0.51%)
Mar 18, 2005	31.72	31.72	31.26	31.45	183,200	-0.27(-0.85%)
Mar 17, 2005	31.90	31.92	31.58	31.72	75,700	-0.21(-0.66%)
Mar 16, 2005	32.30	32.40	31.88	31.93	85,500	-0.46(-1.42%)
Mar 15, 2005	32.37	32.85	32.34	32.39	131,900	+0.02(+0.06%)
Mar 14, 2005	32.00	32.45	32.00	32.37	75,400	+0.37(+1.16%)
Mar 11, 2005	31.68	32.16	31.68	32.00	70,200	+0.37(+1.17%)
Mar 10, 2005	31.68	32.15	31.52	31.63	121,700	-0.12(-0.38%)
Mar 09, 2005	32.50	32.50	31.70	31.75	119,700	-0.84(-2.58%)
Mar 08, 2005	33.00	33.20	32.53	32.59	85,000	-0.45(-1.36%)
Mar 07, 2005	33.05	33.36	32.93	33.04	68,000	+0.14(+0.43%)
Mar 04, 2005	33.39	33.39	32.74	32.90	102,900	-0.24(-0.72%)
Mar 03, 2005	33.35	33.35	32.92	33.14	122,000	-0.11(-0.33%)
Mar 02, 2005	33.12	33.49	32.77	33.25	131,300	+0.03(+0.09%)
Mar 01, 2005	32.65	33.22	32.59	33.22	140,700	+0.67(+2.06%)
Feb 28, 2005	32.23	32.76	31.91	32.55	103,900	+0.37(+1.15%)
Feb 25, 2005	32.10	32.20	31.90	32.18	122,700	+0.03(+0.09%)
Feb 24, 2005	32.29	32.40	31.94	32.15	108,100	-0.13(-0.40%)
Feb 23, 2005	31.85	32.52	31.85	32.28	115,900	+0.39(+1.22%)
Feb 22, 2005	32.30	32.43	31.81	31.89	120,400	-0.52(-1.60%)
Feb 18, 2005	32.58	32.60	32.25	32.41	76,400	-0.09(-0.28%)
Feb 17, 2005	33.05	33.05	32.30	32.50	119,800	-0.54(-1.63%)
Feb 16, 2005	32.74	33.09	32.54	33.04	86,000	+0.08(+0.24%)
Feb 15, 2005	32.70	33.05	32.65	32.96	95,600	+0.24(+0.73%)
Feb 14, 2005	32.90	32.90	32.35	32.72	47,800	-0.19(-0.58%)
Feb 11, 2005	32.70	33.12	32.22	32.91	58,000	+0.31(+0.95%)
Feb 10, 2005	32.40	32.85	32.08	32.60	106,000	+0.20(+0.62%)
Feb 09, 2005	32.95	32.95	31.74	32.40	119,400	-0.48(-1.46%)
Feb 08, 2005	32.40	32.89	32.40	32.88	88,400	+0.31(+0.95%)
Feb 07, 2005	32.40	32.69	32.33	32.57	52,400	-0.02(-0.06%)
Feb 04, 2005	31.70	32.59	31.70	32.59	48,800	+0.99(+3.13%)
Feb 03, 2005	32.00	32.00	31.37	31.60	50,400	-0.48(-1.50%)
Feb 02, 2005	31.45	32.08	31.30	32.08	63,100	+0.48(+1.52%)
Feb 01, 2005	31.53	31.79	31.20	31.60	92,000	+0.07(+0.22%)
Jan 31, 2005	30.60	31.54	30.60	31.53	74,500	+1.12(+3.68%)
Jan 28, 2005	30.90	30.90	30.31	30.41	73,400	-0.44(-1.43%)
Jan 27, 2005	31.20	31.27	30.59	30.85	158,200	-0.55(-1.75%)
Jan 26, 2005	31.20	31.40	31.04	31.40	68,900	+0.35(+1.13%)
Jan 25, 2005	30.90	31.19	30.90	31.05	88,900	+0.35(+1.14%)
Jan 24, 2005	31.06	31.18	30.60	30.70	70,100	-0.26(-0.84%)
Jan 21, 2005	31.58	32.02	30.79	30.96	87,400	-0.52(-1.65%)
Jan 20, 2005	30.67	31.75	30.65	31.48	193,000	+1.11(+3.65%)
Jan 19, 2005	31.57	31.57	30.23	30.37	96,300	-1.20(-3.80%)
Jan 18, 2005	31.20	31.77	30.83	31.57	53,300	+0.22(+0.70%)
Jan 14, 2005	30.71	31.35	30.60	31.35	94,000	+0.74(+2.42%)
Jan 13, 2005	31.28	31.33	30.49	30.61	94,800	-0.63(-2.02%)
Jan 12, 2005	31.43	31.43	30.72	31.24	106,100	-0.28(-0.89%)
Jan 11, 2005	31.37	31.75	31.15	31.52	119,000	+0.00(+0.00%)
Jan 10, 2005	30.90	31.67	30.86	31.52	58,900	+0.62(+2.01%)
Jan 07, 2005	31.67	31.70	30.90	30.90	65,900	-0.87(-2.74%)
Jan 06, 2005	32.05	32.24	31.70	31.77	73,500	-0.13(-0.41%)
Jan 05, 2005	32.37	32.50	31.77	31.90	93,600	-0.47(-1.45%)
Jan 04, 2005	32.98	33.20	32.35	32.37	75,400	-0.53(-1.61%)

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.