Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	58.07	58.56	57.69	57.89	231,439	+0.56(+0.98%)
Mar 30, 2005	56.59	57.53	56.59	57.33	267,671	+0.72(+1.27%)
Mar 29, 2005	58.41	58.94	56.48	56.61	372,501	-1.94(-3.31%)
Mar 28, 2005	59.05	59.25	57.18	58.55	265,127	-0.11(-0.18%)
Mar 24, 2005	57.97	59.02	57.97	58.66	277,442	+1.06(+1.84%)
Mar 23, 2005	58.55	58.76	57.58	57.60	300,952	-0.95(-1.63%)
Mar 22, 2005	60.43	60.97	58.27	58.55	504,606	-0.30(-0.52%)
Mar 21, 2005	59.26	59.87	58.02	58.85	399,268	-0.39(-0.66%)
Mar 18, 2005	60.09	60.92	58.61	59.25	719,354	-0.84(-1.39%)
Mar 17, 2005	62.36	62.36	59.25	60.08	656,762	-2.03(-3.27%)
Mar 16, 2005	63.57	63.57	60.81	62.12	568,318	+0.21(+0.33%)
Mar 15, 2005	63.57	64.80	61.61	61.91	679,458	-1.40(-2.20%)
Mar 14, 2005	65.15	65.58	62.30	63.31	616,865	-2.00(-3.07%)
Mar 11, 2005	65.37	66.22	64.47	65.31	354,690	-0.62(-0.94%)
Mar 10, 2005	67.09	67.80	65.34	65.93	521,908	-1.44(-2.14%)
Mar 09, 2005	68.77	69.17	66.47	67.37	570,252	-3.27(-4.63%)
Mar 08, 2005	72.77	72.77	70.36	70.65	296,067	-2.12(-2.92%)
Mar 07, 2005	74.03	74.18	72.45	72.77	278,358	-1.26(-1.70%)
Mar 04, 2005	72.02	74.43	71.85	74.03	284,057	+2.99(+4.20%)
Mar 03, 2005	73.20	73.45	70.84	71.04	243,347	-0.79(-1.09%)
Mar 02, 2005	71.40	72.10	70.46	71.82	554,375	-0.56(-0.77%)
Mar 01, 2005	72.51	73.20	71.73	72.38	463,590	+0.43(+0.60%)
Feb 28, 2005	74.82	75.08	71.22	71.95	725,868	-2.82(-3.77%)
Feb 25, 2005	69.61	75.28	69.56	74.77	1,737,524	+5.38(+7.76%)
Feb 24, 2005	67.55	69.76	66.81	69.39	726,682	+1.30(+1.90%)
Feb 23, 2005	68.78	68.84	65.83	68.09	426,747	+0.66(+0.98%)
Feb 22, 2005	70.19	71.12	67.31	67.43	350,924	-2.75(-3.92%)
Feb 18, 2005	70.91	70.91	69.47	70.18	284,057	-0.97(-1.37%)
Feb 17, 2005	71.28	72.21	71.04	71.16	238,054	-0.13(-0.18%)
Feb 16, 2005	70.74	71.29	69.32	71.28	392,754	+1.64(+2.36%)
Feb 15, 2005	70.75	70.93	68.79	69.64	357,234	-1.01(-1.43%)
Feb 14, 2005	70.51	71.28	69.86	70.66	277,543	+0.39(+0.56%)
Feb 11, 2005	69.56	70.59	68.24	70.26	566,079	-1.33(-1.85%)
Feb 10, 2005	70.35	72.03	70.34	71.59	468,476	+1.43(+2.04%)
Feb 09, 2005	73.04	73.84	69.78	70.15	767,087	-2.89(-3.95%)
Feb 08, 2005	71.58	73.17	71.06	73.04	431,327	+1.96(+2.75%)
Feb 07, 2005	71.43	72.27	69.91	71.09	518,855	+0.45(+0.64%)
Feb 04, 2005	68.47	70.74	68.47	70.64	519,873	+2.59(+3.81%)
Feb 03, 2005	67.01	68.32	66.57	68.04	407,919	+0.83(+1.23%)
Feb 02, 2005	67.02	67.43	66.62	67.22	472,954	+0.20(+0.29%)
Feb 01, 2005	65.04	67.03	64.76	67.02	594,169	+3.50(+5.51%)
Jan 31, 2005	62.87	63.67	61.41	63.52	452,090	+0.74(+1.17%)
Jan 28, 2005	61.31	63.26	61.02	62.78	462,878	+1.67(+2.73%)
Jan 27, 2005	62.48	62.49	60.28	61.11	559,972	-2.10(-3.33%)
Jan 26, 2005	61.12	63.52	60.93	63.22	377,589	+2.09(+3.42%)
Jan 25, 2005	60.68	61.53	59.92	61.12	310,926	+0.54(+0.89%)
Jan 24, 2005	60.52	61.30	60.30	60.58	535,139	+0.06(+0.10%)
Jan 21, 2005	61.14	61.85	60.38	60.52	219,734	-0.37(-0.61%)
Jan 20, 2005	62.59	62.59	60.65	60.90	375,656	-1.89(-3.00%)
Jan 19, 2005	62.88	63.98	61.71	62.78	379,625	+0.28(+0.44%)
Jan 18, 2005	62.10	62.93	61.41	62.51	314,692	+1.10(+1.79%)
Jan 14, 2005	60.44	61.81	59.16	61.41	335,759	+1.46(+2.44%)
Jan 13, 2005	59.44	60.92	58.99	59.95	512,748	+1.24(+2.11%)
Jan 12, 2005	58.42	58.97	57.49	58.71	496,464	+0.04(+0.07%)
Jan 11, 2005	58.35	59.14	57.60	58.67	541,246	-0.18(-0.30%)
Jan 10, 2005	55.07	59.49	54.90	58.84	696,454	+31.39(+114.30%)
Jan 07, 2005	27.39	27.63	27.30	27.46	522,112	+0.22(+0.80%)
Jan 06, 2005	26.53	27.35	26.49	27.24	616,967	+0.81(+3.07%)
Jan 05, 2005	26.71	27.05	26.24	26.43	511,527	-0.53(-1.96%)
Jan 04, 2005	27.45	27.68	26.62	26.96	779,198	-0.51(-1.87%)

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.