Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	45.94	46.45	45.29	45.49	5,303,188	+0.22(+0.49%)
Mar 30, 2005	44.82	45.31	43.87	45.27	7,761,294	+0.61(+1.36%)
Mar 29, 2005	46.63	47.59	44.52	44.66	10,258,523	-1.93(-4.15%)
Mar 28, 2005	48.58	48.58	46.44	46.59	7,722,954	-2.15(-4.41%)
Mar 24, 2005	49.43	49.97	48.65	48.74	3,806,035	+0.00(+0.00%)
Mar 23, 2005	49.91	50.63	48.48	48.74	4,303,335	-1.17(-2.35%)
Mar 22, 2005	50.73	52.00	49.79	49.91	5,116,742	-0.55(-1.10%)
Mar 21, 2005	50.50	50.99	49.57	50.47	3,946,540	+0.55(+1.09%)
Mar 18, 2005	50.24	50.67	49.29	49.92	3,463,548	-0.35(-0.69%)
Mar 17, 2005	49.56	50.52	48.98	50.27	3,374,684	+0.84(+1.70%)
Mar 16, 2005	50.32	50.56	48.58	49.43	7,129,191	-1.34(-2.64%)
Mar 15, 2005	49.83	51.48	49.46	50.77	4,641,351	+1.07(+2.16%)
Mar 14, 2005	49.74	50.07	48.91	49.70	5,233,550	-0.89(-1.77%)
Mar 11, 2005	50.37	51.71	50.37	50.59	6,879,591	+1.58(+3.23%)
Mar 10, 2005	49.52	50.19	48.13	49.01	7,679,473	-0.82(-1.65%)
Mar 09, 2005	51.31	52.00	49.56	49.83	5,889,015	-1.01(-1.99%)
Mar 08, 2005	51.98	52.13	50.11	50.84	8,517,695	-1.94(-3.68%)
Mar 07, 2005	53.86	54.24	52.39	52.78	5,679,097	-2.19(-3.99%)
Mar 04, 2005	54.57	55.74	54.27	54.98	6,043,940	+1.61(+3.02%)
Mar 03, 2005	54.66	55.05	53.03	53.36	3,948,664	-0.86(-1.58%)
Mar 02, 2005	52.62	54.30	52.49	54.22	5,316,825	+0.70(+1.30%)
Mar 01, 2005	55.83	56.26	53.18	53.53	6,900,828	-2.26(-4.06%)
Feb 28, 2005	56.46	57.17	54.98	55.79	4,191,110	-0.68(-1.20%)
Feb 25, 2005	53.41	56.74	53.24	56.47	6,887,639	+3.05(+5.71%)
Feb 24, 2005	51.64	53.83	51.41	53.42	6,703,764	+1.72(+3.32%)
Feb 23, 2005	50.90	51.78	50.78	51.70	2,828,762	+1.34(+2.66%)
Feb 22, 2005	51.35	53.01	50.16	50.36	6,077,361	-0.99(-1.93%)
Feb 18, 2005	50.00	51.58	49.97	51.35	3,861,589	+2.00(+4.06%)
Feb 17, 2005	50.86	50.86	49.35	49.35	4,790,798	-1.24(-2.46%)
Feb 16, 2005	47.59	50.99	47.45	50.59	8,985,374	+3.45(+7.33%)
Feb 15, 2005	47.59	48.08	46.92	47.14	3,163,424	-0.44(-0.92%)
Feb 14, 2005	47.34	47.99	47.33	47.58	2,606,882	+0.33(+0.70%)
Feb 11, 2005	47.35	47.63	46.43	47.25	3,103,847	+0.47(+1.01%)
Feb 10, 2005	46.39	47.02	45.73	46.77	4,067,484	+0.78(+1.69%)
Feb 09, 2005	47.85	47.85	45.85	45.99	3,809,500	-1.86(-3.89%)
Feb 08, 2005	47.64	47.99	47.28	47.85	2,206,159	-0.01(-0.02%)
Feb 07, 2005	47.19	48.94	47.19	47.86	5,107,241	+0.89(+1.90%)
Feb 04, 2005	47.59	48.27	45.67	46.97	5,639,639	-0.57(-1.20%)
Feb 03, 2005	46.57	48.14	46.30	47.54	4,657,782	+0.07(+0.15%)
Feb 02, 2005	46.52	47.59	46.40	47.47	3,891,769	+1.11(+2.39%)
Feb 01, 2005	46.52	46.57	45.77	46.36	3,853,205	+0.02(+0.04%)
Jan 31, 2005	45.60	46.98	44.54	46.34	5,733,309	+0.74(+1.63%)
Jan 28, 2005	45.68	46.01	45.19	45.60	2,607,777	-0.02(-0.04%)
Jan 27, 2005	45.27	45.70	44.10	45.62	4,758,941	+0.85(+1.90%)
Jan 26, 2005	45.78	46.72	44.11	44.77	7,528,126	-1.00(-2.19%)
Jan 25, 2005	46.25	48.22	45.45	45.77	11,881,985	+0.71(+1.57%)
Jan 24, 2005	45.21	46.16	44.78	45.06	2,940,539	+0.04(+0.10%)
Jan 21, 2005	45.01	46.11	44.90	45.02	3,467,348	+0.12(+0.26%)
Jan 20, 2005	43.76	45.31	43.76	44.90	4,140,251	+0.07(+0.16%)
Jan 19, 2005	44.99	45.39	44.49	44.83	2,104,106	-0.16(-0.36%)
Jan 18, 2005	44.64	45.57	44.24	44.99	3,091,216	-0.14(-0.32%)
Jan 14, 2005	44.44	45.13	43.62	45.13	5,157,318	+2.21(+5.15%)
Jan 13, 2005	42.47	43.52	42.09	42.92	3,355,570	+0.46(+1.07%)
Jan 12, 2005	41.87	42.55	40.44	42.47	5,415,301	+1.01(+2.44%)
Jan 11, 2005	43.66	43.66	41.20	41.46	7,058,659	-2.37(-5.41%)
Jan 10, 2005	43.93	44.46	43.61	43.83	2,847,987	+0.16(+0.37%)
Jan 07, 2005	43.91	44.53	43.15	43.67	2,457,436	+0.28(+0.64%)
Jan 06, 2005	43.69	43.94	42.65	43.39	4,364,589	-0.30(-0.70%)
Jan 05, 2005	43.65	44.22	42.63	43.69	5,015,024	+0.08(+0.18%)
Jan 04, 2005	43.70	44.50	43.21	43.61	4,592,057	-0.48(-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.