Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	44.82	45.32	44.18	44.38	5,435,889	+0.22(+0.49%)
Mar 30, 2005	43.73	44.21	42.80	44.16	7,955,504	+0.59(+1.36%)
Mar 29, 2005	45.49	46.43	43.43	43.57	10,515,221	-1.89(-4.15%)
Mar 28, 2005	47.39	47.39	45.31	45.45	7,916,205	-2.09(-4.41%)
Mar 24, 2005	48.22	48.75	47.46	47.55	3,901,273	+0.00(+0.00%)
Mar 23, 2005	48.69	49.39	47.30	47.55	4,411,017	-1.14(-2.35%)
Mar 22, 2005	49.49	50.73	48.57	48.69	5,244,778	-0.54(-1.10%)
Mar 21, 2005	49.27	49.75	48.36	49.23	4,045,294	+0.53(+1.09%)
Mar 18, 2005	49.02	49.43	48.09	48.70	3,550,216	-0.34(-0.69%)
Mar 17, 2005	48.35	49.29	47.79	49.04	3,459,129	+0.82(+1.70%)
Mar 16, 2005	49.09	49.33	47.39	48.22	7,307,583	-1.31(-2.64%)
Mar 15, 2005	48.61	50.22	48.25	49.53	4,757,491	+1.05(+2.16%)
Mar 14, 2005	48.53	48.85	47.72	48.48	5,364,508	-0.87(-1.77%)
Mar 11, 2005	49.14	50.45	49.14	49.36	7,051,738	+1.54(+3.23%)
Mar 10, 2005	48.31	48.96	46.96	47.81	7,871,635	-0.80(-1.65%)
Mar 09, 2005	50.05	50.73	48.35	48.61	6,036,375	-0.99(-1.99%)
Mar 08, 2005	50.71	50.86	48.89	49.60	8,730,832	-1.89(-3.68%)
Mar 07, 2005	52.54	52.92	51.11	51.49	5,821,204	-2.14(-3.99%)
Mar 04, 2005	53.24	54.38	52.94	53.63	6,195,176	+1.57(+3.02%)
Mar 03, 2005	53.33	53.70	51.74	52.06	4,047,471	-0.84(-1.58%)
Mar 02, 2005	51.34	52.97	51.21	52.90	5,449,867	+0.68(+1.30%)
Mar 01, 2005	54.46	54.89	51.88	52.22	7,073,507	-2.21(-4.06%)
Feb 28, 2005	55.08	55.77	53.63	54.43	4,295,983	-0.66(-1.20%)
Feb 25, 2005	52.11	55.35	51.94	55.09	7,059,987	+2.98(+5.71%)
Feb 24, 2005	50.38	52.52	50.16	52.11	6,871,511	+1.68(+3.32%)
Feb 23, 2005	49.66	50.52	49.54	50.44	2,899,545	+1.31(+2.66%)
Feb 22, 2005	50.10	51.71	48.94	49.13	6,229,434	-0.97(-1.93%)
Feb 18, 2005	48.78	50.32	48.75	50.10	3,958,217	+1.96(+4.06%)
Feb 17, 2005	49.62	49.62	48.14	48.14	4,910,678	-1.21(-2.46%)
Feb 16, 2005	46.43	49.75	46.29	49.36	9,210,213	+3.37(+7.33%)
Feb 15, 2005	46.43	46.90	45.78	45.99	3,242,582	-0.43(-0.92%)
Feb 14, 2005	46.18	46.82	46.17	46.42	2,672,114	+0.32(+0.70%)
Feb 11, 2005	46.20	46.47	45.30	46.09	3,181,514	+0.46(+1.01%)
Feb 10, 2005	45.25	45.87	44.62	45.63	4,169,264	+0.76(+1.69%)
Feb 09, 2005	46.69	46.69	44.73	44.87	3,904,825	-1.82(-3.89%)
Feb 08, 2005	46.48	46.82	46.13	46.69	2,261,363	-0.01(-0.02%)
Feb 07, 2005	46.04	47.74	46.04	46.69	5,235,039	+0.87(+1.90%)
Feb 04, 2005	46.43	47.09	44.56	45.82	5,780,759	-0.56(-1.20%)
Feb 03, 2005	45.44	46.96	45.17	46.38	4,774,333	+0.07(+0.15%)
Feb 02, 2005	45.39	46.43	45.26	46.31	3,989,152	+1.08(+2.39%)
Feb 01, 2005	45.39	45.43	44.65	45.23	3,949,624	+0.02(+0.04%)
Jan 31, 2005	44.49	45.83	43.46	45.21	5,876,773	+0.72(+1.63%)
Jan 28, 2005	44.56	44.89	44.08	44.49	2,673,031	-0.02(-0.04%)
Jan 27, 2005	44.16	44.58	43.02	44.50	4,878,024	+0.83(+1.90%)
Jan 26, 2005	44.66	45.58	43.04	43.67	7,716,501	-0.98(-2.19%)
Jan 25, 2005	45.12	47.04	44.34	44.65	12,179,306	+0.69(+1.57%)
Jan 24, 2005	44.10	45.04	43.69	43.96	3,014,120	+0.04(+0.10%)
Jan 21, 2005	43.91	44.98	43.81	43.92	3,554,111	+0.11(+0.26%)
Jan 20, 2005	42.69	44.21	42.69	43.81	4,243,852	+0.07(+0.16%)
Jan 19, 2005	43.89	44.29	43.40	43.74	2,156,756	-0.16(-0.36%)
Jan 18, 2005	43.55	44.46	43.16	43.89	3,168,567	-0.14(-0.32%)
Jan 14, 2005	43.35	44.03	42.56	44.03	5,286,368	+2.16(+5.15%)
Jan 13, 2005	41.43	42.46	41.06	41.88	3,439,536	+0.45(+1.07%)
Jan 12, 2005	40.85	41.51	39.45	41.43	5,550,807	+0.99(+2.44%)
Jan 11, 2005	42.59	42.59	40.19	40.45	7,235,286	-2.31(-5.41%)
Jan 10, 2005	42.85	43.38	42.55	42.76	2,919,252	+0.16(+0.37%)
Jan 07, 2005	42.84	43.45	42.09	42.60	2,518,928	+0.27(+0.64%)
Jan 06, 2005	42.63	42.86	41.61	42.33	4,473,804	-0.30(-0.70%)
Jan 05, 2005	42.58	43.14	41.59	42.63	5,140,515	+0.08(+0.18%)
Jan 04, 2005	42.64	43.41	42.16	42.55	4,706,963	-0.47(-1.10%)

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.