Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	58.33	58.82	57.94	58.15	230,403	+0.56(+0.98%)
Mar 30, 2005	56.85	57.79	56.85	57.59	266,473	+0.72(+1.27%)
Mar 29, 2005	58.67	59.21	56.73	56.87	370,834	-1.94(-3.31%)
Mar 28, 2005	59.32	59.51	57.44	58.81	263,940	-0.11(-0.18%)
Mar 24, 2005	58.23	59.29	58.23	58.92	276,200	+1.07(+1.84%)
Mar 23, 2005	58.81	59.02	57.84	57.86	299,605	-0.96(-1.63%)
Mar 22, 2005	60.70	61.24	58.54	58.81	502,348	-0.31(-0.52%)
Mar 21, 2005	59.52	60.14	58.28	59.12	397,481	-0.39(-0.66%)
Mar 18, 2005	60.36	61.19	58.87	59.51	716,136	-0.84(-1.39%)
Mar 17, 2005	62.64	62.64	59.51	60.35	653,823	-2.04(-3.27%)
Mar 16, 2005	63.86	63.86	61.08	62.40	565,775	+0.21(+0.33%)
Mar 15, 2005	63.86	65.09	61.88	62.19	676,418	-1.40(-2.20%)
Mar 14, 2005	65.45	65.87	62.58	63.59	614,105	-2.01(-3.07%)
Mar 11, 2005	65.66	66.52	64.76	65.60	353,103	-0.62(-0.94%)
Mar 10, 2005	67.39	68.10	65.63	66.23	519,573	-1.45(-2.14%)
Mar 09, 2005	69.08	69.48	66.77	67.68	567,700	-3.29(-4.63%)
Mar 08, 2005	73.09	73.09	70.68	70.96	294,742	-2.13(-2.92%)
Mar 07, 2005	74.36	74.52	72.78	73.09	277,112	-1.26(-1.70%)
Mar 04, 2005	72.34	74.76	72.18	74.36	282,786	+3.00(+4.20%)
Mar 03, 2005	73.53	73.78	71.16	71.36	242,258	-0.79(-1.09%)
Mar 02, 2005	71.72	72.42	70.78	72.15	551,894	-0.56(-0.77%)
Mar 01, 2005	72.84	73.53	72.05	72.71	461,516	+0.43(+0.60%)
Feb 28, 2005	75.16	75.41	71.54	72.28	722,620	-2.83(-3.77%)
Feb 25, 2005	69.93	75.62	69.88	75.11	1,729,750	+5.41(+7.76%)
Feb 24, 2005	67.85	70.07	67.11	69.70	723,431	+1.30(+1.90%)
Feb 23, 2005	69.09	69.15	66.13	68.40	424,838	+0.66(+0.98%)
Feb 22, 2005	70.51	71.44	67.62	67.74	349,354	-2.76(-3.92%)
Feb 18, 2005	71.23	71.23	69.78	70.50	282,786	-0.98(-1.37%)
Feb 17, 2005	71.60	72.53	71.36	71.48	236,989	-0.13(-0.18%)
Feb 16, 2005	71.06	71.61	69.63	71.60	390,997	+1.65(+2.36%)
Feb 15, 2005	71.07	71.25	69.10	69.96	355,636	-1.02(-1.43%)
Feb 14, 2005	70.82	71.60	70.17	70.97	276,302	+0.39(+0.56%)
Feb 11, 2005	69.88	70.90	68.54	70.58	563,546	-1.33(-1.85%)
Feb 10, 2005	70.67	72.35	70.66	71.91	466,380	+1.44(+2.04%)
Feb 09, 2005	73.37	74.17	70.09	70.47	763,655	-2.90(-3.95%)
Feb 08, 2005	71.90	73.50	71.38	73.37	429,397	+1.96(+2.75%)
Feb 07, 2005	71.75	72.59	70.22	71.41	516,533	+0.45(+0.64%)
Feb 04, 2005	68.78	71.06	68.78	70.95	517,547	+2.61(+3.81%)
Feb 03, 2005	67.31	68.62	66.87	68.35	406,094	+0.83(+1.23%)
Feb 02, 2005	67.32	67.74	66.92	67.52	470,838	+0.20(+0.29%)
Feb 01, 2005	65.34	67.33	65.05	67.32	591,511	+3.51(+5.51%)
Jan 31, 2005	63.16	63.96	61.69	63.81	450,067	+0.74(+1.17%)
Jan 28, 2005	61.59	63.54	61.29	63.07	460,807	+1.68(+2.73%)
Jan 27, 2005	62.76	62.77	60.55	61.39	557,467	-2.11(-3.33%)
Jan 26, 2005	61.40	63.81	61.20	63.50	375,900	+2.10(+3.42%)
Jan 25, 2005	60.95	61.80	60.19	61.40	309,535	+0.54(+0.89%)
Jan 24, 2005	60.80	61.58	60.57	60.86	532,745	+0.06(+0.10%)
Jan 21, 2005	61.42	62.13	60.65	60.80	218,751	-0.38(-0.61%)
Jan 20, 2005	62.87	62.87	60.93	61.17	373,975	-1.90(-3.00%)
Jan 19, 2005	63.17	64.27	61.99	63.07	377,926	+0.28(+0.44%)
Jan 18, 2005	62.38	63.22	61.69	62.79	313,284	+1.11(+1.79%)
Jan 14, 2005	60.71	62.09	59.43	61.69	334,257	+1.47(+2.44%)
Jan 13, 2005	59.71	61.19	59.26	60.21	510,454	+1.24(+2.11%)
Jan 12, 2005	58.68	59.24	57.75	58.97	494,243	+0.04(+0.07%)
Jan 11, 2005	58.62	59.41	57.86	58.93	538,824	-0.18(-0.30%)
Jan 10, 2005	55.32	59.76	55.15	59.11	693,338	+31.53(+114.29%)
Jan 07, 2005	27.51	27.75	27.43	27.58	519,776	+0.22(+0.80%)
Jan 06, 2005	26.65	27.47	26.61	27.36	614,207	+0.81(+3.07%)
Jan 05, 2005	26.83	27.17	26.36	26.55	509,238	-0.53(-1.96%)
Jan 04, 2005	27.57	27.81	26.74	27.08	775,712	-0.52(-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.