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%)
Jan 03, 2005	33.47	33.77	32.70	32.90	67,700	-0.87(-2.58%)
Dec 31, 2004	33.76	33.99	33.45	33.77	55,200	-0.07(-0.21%)
Dec 30, 2004	33.80	33.86	33.49	33.84	62,100	+0.09(+0.27%)
Dec 29, 2004	33.80	33.99	33.60	33.75	36,500	-0.05(-0.15%)
Dec 28, 2004	33.30	33.87	33.30	33.80	105,900	+0.55(+1.65%)
Dec 27, 2004	33.35	33.39	32.70	33.25	34,800	+0.02(+0.06%)
Dec 23, 2004	33.33	33.33	33.11	33.23	46,500	-0.01(-0.03%)
Dec 22, 2004	32.85	33.33	32.85	33.24	88,200	+0.34(+1.03%)
Dec 21, 2004	32.42	32.90	32.32	32.90	86,600	+0.48(+1.48%)
Dec 20, 2004	32.00	32.42	32.00	32.42	68,300	+0.42(+1.31%)
Dec 17, 2004	32.00	32.19	31.77	32.00	119,000	+0.03(+0.09%)
Dec 16, 2004	31.69	31.98	31.57	31.97	81,600	+0.19(+0.60%)
Dec 15, 2004	31.15	31.78	31.07	31.78	51,700	+0.63(+2.02%)
Dec 14, 2004	30.72	31.15	30.47	31.15	55,500	+0.48(+1.57%)
Dec 13, 2004	30.85	30.85	30.35	30.67	55,400	-0.12(-0.39%)
Dec 10, 2004	31.00	31.00	30.35	30.79	59,000	-0.36(-1.16%)
Dec 09, 2004	31.34	31.34	30.50	31.15	46,600	-0.20(-0.64%)
Dec 08, 2004	30.71	31.37	30.70	31.35	45,400	+0.65(+2.12%)
Dec 07, 2004	31.30	31.49	30.70	30.70	63,600	-0.61(-1.95%)
Dec 06, 2004	31.92	31.92	31.31	31.31	55,000	-0.65(-2.03%)
Dec 03, 2004	32.65	32.69	31.96	31.96	82,300	-0.59(-1.81%)
Dec 02, 2004	32.60	32.91	32.46	32.55	93,700	-0.05(-0.15%)
Dec 01, 2004	32.15	32.76	32.15	32.60	214,600	+0.45(+1.40%)
Nov 30, 2004	31.60	32.15	31.35	32.15	65,100	+0.61(+1.93%)
Nov 29, 2004	32.17	32.28	31.37	31.54	87,200	-0.53(-1.65%)
Nov 26, 2004	32.08	32.34	32.07	32.07	10,600	-0.11(-0.34%)
Nov 24, 2004	31.98	32.37	31.94	32.18	53,900	+0.22(+0.69%)
Nov 23, 2004	31.99	32.04	31.00	31.96	119,900	-0.08(-0.25%)
Nov 22, 2004	31.70	32.25	31.65	32.04	103,300	+0.29(+0.91%)
Nov 19, 2004	32.35	32.40	31.58	31.75	52,700	-0.59(-1.82%)
Nov 18, 2004	32.40	32.40	32.02	32.34	29,300	-0.14(-0.43%)
Nov 17, 2004	32.20	32.70	32.20	32.48	67,500	+0.18(+0.56%)
Nov 16, 2004	32.81	32.81	32.25	32.30	61,300	-0.61(-1.85%)
Nov 15, 2004	33.20	33.20	32.70	32.91	78,200	-0.24(-0.72%)
Nov 12, 2004	33.15	33.15	32.57	33.15	83,800	+0.33(+1.01%)
Nov 11, 2004	32.40	33.00	32.38	32.82	90,200	+0.38(+1.17%)
Nov 10, 2004	32.37	32.52	32.20	32.44	103,900	+0.07(+0.22%)
Nov 09, 2004	32.09	32.37	32.08	32.37	67,100	+0.18(+0.56%)
Nov 08, 2004	32.25	32.28	32.12	32.19	65,200	-0.01(-0.03%)
Nov 05, 2004	32.16	32.60	31.96	32.20	127,300	+0.14(+0.44%)
Nov 04, 2004	31.10	32.08	30.97	32.06	87,000	+0.96(+3.09%)
Nov 03, 2004	31.10	31.31	30.83	31.10	80,200	+0.13(+0.42%)
Nov 02, 2004	30.60	31.31	30.60	30.97	127,200	-0.26(-0.83%)
Nov 01, 2004	30.71	31.23	30.35	31.23	119,300	+0.52(+1.69%)
Oct 29, 2004	30.00	30.77	29.90	30.71	168,600	+1.29(+4.38%)
Oct 28, 2004	29.53	29.53	29.13	29.42	71,400	-0.10(-0.34%)
Oct 27, 2004	28.75	29.59	28.70	29.52	67,500	+0.77(+2.68%)
Oct 26, 2004	29.02	29.04	28.50	28.75	76,800	-0.23(-0.79%)
Oct 25, 2004	28.80	29.18	28.77	28.98	69,300	+0.18(+0.62%)
Oct 22, 2004	29.30	29.50	28.80	28.80	72,900	-0.50(-1.71%)
Oct 21, 2004	29.00	29.41	28.84	29.30	57,400	+0.45(+1.56%)
Oct 20, 2004	28.50	28.87	28.50	28.85	46,100	+0.30(+1.05%)
Oct 19, 2004	28.85	29.13	28.40	28.55	34,100	-0.25(-0.87%)
Oct 18, 2004	28.85	28.98	28.68	28.80	68,200	-0.02(-0.07%)
Oct 15, 2004	28.89	29.30	28.80	28.82	55,400	-0.06(-0.21%)

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.