Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	28.48	28.56	28.18	28.32	905,200	-0.11(-0.37%)
Mar 30, 2005	28.05	28.43	28.05	28.42	778,600	+0.39(+1.39%)
Mar 29, 2005	28.27	28.64	27.90	28.03	1,112,400	-0.49(-1.74%)
Mar 28, 2005	28.18	28.68	28.18	28.52	1,015,600	+0.34(+1.21%)
Mar 24, 2005	27.81	28.36	27.78	28.18	722,400	+0.34(+1.24%)
Mar 23, 2005	28.09	28.10	27.58	27.84	1,272,500	-0.30(-1.07%)
Mar 22, 2005	27.97	28.48	27.88	28.14	987,300	+0.24(+0.86%)
Mar 21, 2005	28.27	28.27	27.77	27.90	1,141,500	-0.42(-1.47%)
Mar 18, 2005	28.65	28.75	28.13	28.32	1,531,100	-0.31(-1.10%)
Mar 17, 2005	28.65	28.75	28.32	28.63	1,117,300	+0.00(+0.00%)
Mar 16, 2005	28.82	29.23	27.88	28.63	2,185,600	-0.60(-2.05%)
Mar 15, 2005	29.40	29.48	29.23	29.23	625,800	-0.21(-0.71%)
Mar 14, 2005	29.62	29.70	29.20	29.44	996,000	-0.12(-0.42%)
Mar 11, 2005	29.35	29.57	29.23	29.57	991,600	+0.34(+1.16%)
Mar 10, 2005	28.75	29.30	28.67	29.23	1,142,500	+0.46(+1.62%)
Mar 09, 2005	29.25	29.25	28.25	28.76	1,314,800	-0.25(-0.88%)
Mar 08, 2005	29.62	29.63	28.90	29.02	1,385,500	-0.70(-2.34%)
Mar 07, 2005	29.62	29.93	29.48	29.71	1,208,200	-0.04(-0.13%)
Mar 04, 2005	29.68	29.98	29.50	29.75	1,504,400	+0.07(+0.22%)
Mar 03, 2005	29.50	29.88	29.14	29.68	2,889,700	+1.06(+3.70%)
Mar 02, 2005	27.82	28.89	27.80	28.62	1,850,700	+0.58(+2.07%)
Mar 01, 2005	27.77	28.24	27.75	28.05	899,100	+0.28(+1.01%)
Feb 28, 2005	28.26	28.26	27.50	27.77	1,532,000	-0.56(-1.98%)
Feb 25, 2005	27.77	28.39	27.75	28.32	1,514,500	+0.47(+1.69%)
Feb 24, 2005	27.40	27.91	27.07	27.86	1,504,600	+0.33(+1.20%)
Feb 23, 2005	27.11	27.60	27.11	27.52	1,255,800	+0.45(+1.64%)
Feb 22, 2005	27.70	27.84	27.00	27.08	1,334,300	-0.67(-2.41%)
Feb 18, 2005	27.50	27.95	27.39	27.75	1,816,300	+0.30(+1.07%)
Feb 17, 2005	27.25	27.54	27.24	27.45	1,408,700	+0.25(+0.94%)
Feb 16, 2005	26.78	27.27	26.64	27.20	1,349,500	+0.39(+1.47%)
Feb 15, 2005	26.88	26.88	26.62	26.80	1,009,600	+0.05(+0.21%)
Feb 14, 2005	27.23	27.38	26.66	26.75	1,203,200	-0.40(-1.47%)
Feb 11, 2005	27.05	27.50	26.91	27.15	1,037,700	+0.15(+0.56%)
Feb 10, 2005	27.05	27.20	26.88	27.00	1,110,500	+0.18(+0.67%)
Feb 09, 2005	27.63	27.63	26.64	26.82	1,772,700	-0.80(-2.90%)
Feb 08, 2005	27.98	28.07	27.50	27.62	1,157,100	-0.48(-1.71%)
Feb 07, 2005	27.85	28.10	27.70	28.10	924,300	+0.30(+1.08%)
Feb 04, 2005	28.04	28.11	27.66	27.80	1,265,300	-0.36(-1.30%)
Feb 03, 2005	28.16	28.35	27.82	28.16	925,500	+0.01(+0.04%)
Feb 02, 2005	28.35	28.43	28.02	28.16	1,064,600	+0.05(+0.20%)
Feb 01, 2005	28.05	28.18	27.80	28.10	1,097,300	+0.05(+0.18%)
Jan 31, 2005	27.84	28.27	27.63	28.05	1,404,500	+0.59(+2.15%)
Jan 28, 2005	27.12	27.50	26.86	27.46	1,693,700	+0.44(+1.61%)
Jan 27, 2005	26.98	27.10	26.68	27.02	1,186,400	+0.11(+0.43%)
Jan 26, 2005	27.40	27.44	26.75	26.91	1,778,300	-0.41(-1.50%)
Jan 25, 2005	27.23	27.78	26.73	27.32	2,823,800	+0.91(+3.45%)
Jan 24, 2005	26.85	27.06	25.73	26.41	2,044,100	-0.46(-1.71%)
Jan 21, 2005	27.34	27.52	26.78	26.87	1,287,400	-0.53(-1.93%)
Jan 20, 2005	27.75	27.80	27.28	27.40	1,009,600	-0.35(-1.26%)
Jan 19, 2005	28.20	28.24	27.71	27.75	929,200	-0.56(-1.98%)
Jan 18, 2005	27.89	28.50	27.82	28.31	1,427,400	+0.42(+1.52%)
Jan 14, 2005	27.65	28.05	27.54	27.89	727,200	+0.38(+1.36%)
Jan 13, 2005	27.57	27.90	27.37	27.51	1,095,400	+0.06(+0.22%)
Jan 12, 2005	28.38	28.38	26.95	27.45	2,527,800	-0.39(-1.42%)
Jan 11, 2005	27.98	28.05	27.62	27.84	838,700	-0.21(-0.73%)
Jan 10, 2005	27.75	28.39	27.75	28.05	1,293,800	+0.38(+1.36%)
Jan 07, 2005	27.64	27.86	27.36	27.68	967,300	+0.17(+0.62%)
Jan 06, 2005	27.18	27.68	27.09	27.50	1,026,300	+0.55(+2.06%)
Jan 05, 2005	26.99	27.45	26.75	26.95	1,213,600	+0.02(+0.09%)
Jan 04, 2005	27.57	27.69	26.93	26.93	1,704,100	-0.62(-2.27%)

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.