Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	41.09	41.61	40.80	41.48	1,510,288	+0.54(+1.31%)
Mar 30, 2005	40.56	41.08	40.32	40.94	961,456	+0.40(+0.98%)
Mar 29, 2005	40.47	41.07	40.22	40.54	2,927,425	+0.80(+2.01%)
Mar 28, 2005	39.31	40.14	39.31	39.75	1,335,992	+0.52(+1.33%)
Mar 24, 2005	38.70	39.39	38.70	39.22	1,117,535	+0.60(+1.56%)
Mar 23, 2005	39.10	39.20	38.51	38.62	990,022	-0.75(-1.91%)
Mar 22, 2005	39.64	40.24	39.27	39.38	1,574,872	-0.11(-0.28%)
Mar 21, 2005	40.22	40.25	39.30	39.49	1,871,575	-0.64(-1.59%)
Mar 18, 2005	41.09	41.11	40.01	40.12	1,366,628	-0.75(-1.83%)
Mar 17, 2005	40.67	41.45	40.63	40.87	1,152,174	+0.20(+0.48%)
Mar 16, 2005	40.98	41.25	40.64	40.67	915,363	-0.30(-0.74%)
Mar 15, 2005	41.09	41.28	40.85	40.98	1,089,521	+0.03(+0.07%)
Mar 14, 2005	41.85	42.28	40.46	40.95	1,344,686	-0.72(-1.72%)
Mar 11, 2005	41.30	41.75	41.16	41.67	1,757,310	+0.54(+1.32%)
Mar 10, 2005	40.94	41.20	40.30	41.12	1,802,575	+0.33(+0.82%)
Mar 09, 2005	40.91	41.29	40.51	40.79	947,656	-0.27(-0.65%)
Mar 08, 2005	41.14	41.63	40.67	41.06	1,184,880	-0.01(-0.04%)
Mar 07, 2005	41.29	41.60	40.98	41.07	940,203	-0.07(-0.18%)
Mar 04, 2005	40.83	41.41	40.70	41.14	1,961,552	+0.79(+1.96%)
Mar 03, 2005	42.46	42.47	40.14	40.35	4,321,654	-0.64(-1.56%)
Mar 02, 2005	40.70	41.43	40.63	40.99	2,615,403	+0.62(+1.53%)
Mar 01, 2005	38.91	40.46	38.91	40.38	1,829,899	+1.46(+3.76%)
Feb 28, 2005	39.30	39.49	38.57	38.91	1,202,958	-0.38(-0.98%)
Feb 25, 2005	39.31	39.49	38.96	39.30	1,005,478	-0.07(-0.17%)
Feb 24, 2005	38.63	39.38	38.13	39.36	1,180,878	+0.73(+1.89%)
Feb 23, 2005	38.41	38.98	38.18	38.63	1,212,204	+0.55(+1.45%)
Feb 22, 2005	38.59	39.01	37.96	38.08	1,681,547	-1.09(-2.78%)
Feb 18, 2005	39.29	39.78	38.77	39.17	2,344,230	+0.12(+0.32%)
Feb 17, 2005	38.19	39.33	38.17	39.04	3,392,904	+0.86(+2.24%)
Feb 16, 2005	39.27	39.27	37.10	38.19	7,889,681	-1.16(-2.95%)
Feb 15, 2005	39.70	39.91	39.05	39.35	2,239,487	-0.35(-0.88%)
Feb 14, 2005	39.66	39.89	39.39	39.70	1,246,015	+0.04(+0.09%)
Feb 11, 2005	39.61	40.17	39.53	39.66	1,262,713	+0.05(+0.13%)
Feb 10, 2005	40.18	40.18	39.23	39.61	2,098,450	-0.57(-1.42%)
Feb 09, 2005	40.20	40.47	39.46	40.18	2,948,539	-0.02(-0.05%)
Feb 08, 2005	39.89	40.40	39.85	40.20	4,329,658	-0.55(-1.35%)
Feb 07, 2005	39.82	41.33	39.82	40.75	3,656,624	+0.98(+2.46%)
Feb 04, 2005	39.50	40.07	39.06	39.77	3,513,103	-0.08(-0.20%)
Feb 03, 2005	37.36	39.85	37.04	39.85	8,499,924	+3.74(+10.35%)
Feb 02, 2005	36.52	36.59	36.04	36.12	1,751,514	-0.20(-0.56%)
Feb 01, 2005	36.41	36.88	36.20	36.32	2,094,448	+0.00(+0.00%)
Jan 31, 2005	36.18	36.62	36.05	36.32	1,824,379	+0.14(+0.38%)
Jan 28, 2005	36.09	36.35	35.74	36.18	1,644,425	+0.12(+0.34%)
Jan 27, 2005	36.14	36.38	35.89	36.06	1,084,001	+0.05(+0.14%)
Jan 26, 2005	35.94	36.12	35.78	36.01	1,263,541	+0.11(+0.30%)
Jan 25, 2005	35.99	36.54	35.83	35.90	1,453,017	-0.09(-0.24%)
Jan 24, 2005	36.56	36.78	35.71	35.99	1,833,349	-0.48(-1.31%)
Jan 21, 2005	37.44	37.57	36.35	36.46	2,054,151	-0.83(-2.23%)
Jan 20, 2005	37.68	37.93	37.17	37.30	2,354,305	-0.48(-1.27%)
Jan 19, 2005	36.88	38.43	36.88	37.77	3,580,172	+1.27(+3.47%)
Jan 18, 2005	36.47	36.81	36.27	36.51	1,135,614	+0.04(+0.10%)
Jan 14, 2005	35.96	36.76	35.91	36.47	1,751,928	+0.51(+1.43%)
Jan 13, 2005	35.98	36.18	35.62	35.96	1,411,341	-0.02(-0.06%)
Jan 12, 2005	36.26	36.41	35.32	35.98	2,574,693	-0.28(-0.78%)
Jan 11, 2005	35.93	36.39	35.80	36.26	1,751,238	+0.33(+0.91%)
Jan 10, 2005	35.76	36.32	35.51	35.93	2,564,205	+0.07(+0.18%)
Jan 07, 2005	36.25	36.41	35.86	35.87	3,948,635	-0.45(-1.24%)
Jan 06, 2005	34.06	36.91	34.02	36.32	9,279,494	+1.92(+5.58%)
Jan 05, 2005	34.26	34.84	34.20	34.40	2,901,618	+0.14(+0.40%)
Jan 04, 2005	33.90	34.51	33.82	34.26	3,244,966	+0.70(+2.09%)

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.