Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	44.99	45.01	43.84	43.99	1,736,054	-0.97(-2.17%)
Mar 30, 2005	44.09	45.06	43.79	44.97	1,517,215	+0.78(+1.76%)
Mar 29, 2005	46.10	46.23	44.00	44.19	2,934,460	-2.08(-4.51%)
Mar 28, 2005	46.15	46.64	45.79	46.27	1,148,152	+0.49(+1.08%)
Mar 24, 2005	45.10	46.12	44.88	45.78	1,905,711	+0.88(+1.95%)
Mar 23, 2005	45.28	45.90	44.29	44.90	2,770,840	-0.49(-1.09%)
Mar 22, 2005	46.36	46.76	45.30	45.40	1,444,651	-1.10(-2.37%)
Mar 21, 2005	46.71	47.25	45.94	46.50	1,406,354	-0.21(-0.46%)
Mar 18, 2005	47.28	47.75	46.15	46.71	1,726,906	-0.71(-1.49%)
Mar 17, 2005	46.81	47.77	46.69	47.42	1,632,261	+0.74(+1.58%)
Mar 16, 2005	47.86	49.65	46.25	46.69	5,127,734	-0.63(-1.34%)
Mar 15, 2005	46.95	47.68	46.45	47.32	1,792,360	+0.70(+1.50%)
Mar 14, 2005	46.24	46.97	45.67	46.62	1,183,875	+0.77(+1.69%)
Mar 11, 2005	45.27	47.16	45.27	45.84	1,566,998	+0.49(+1.09%)
Mar 10, 2005	45.64	45.97	44.61	45.35	2,221,695	-0.12(-0.27%)
Mar 09, 2005	46.86	46.88	45.31	45.47	2,326,568	-1.47(-3.14%)
Mar 08, 2005	48.36	48.44	46.69	46.95	2,088,798	-1.27(-2.64%)
Mar 07, 2005	46.82	48.29	46.73	48.22	1,638,547	+1.69(+3.63%)
Mar 04, 2005	46.92	47.10	46.17	46.53	1,430,125	-0.45(-0.97%)
Mar 03, 2005	47.64	47.66	46.37	46.99	1,092,364	-0.39(-0.82%)
Mar 02, 2005	46.68	47.61	46.53	47.38	916,463	+0.64(+1.38%)
Mar 01, 2005	46.75	47.33	46.14	46.73	1,217,208	+0.25(+0.54%)
Feb 28, 2005	47.07	47.50	45.65	46.48	1,243,790	-0.32(-0.68%)
Feb 25, 2005	46.73	46.92	45.22	46.80	1,650,463	+0.10(+0.22%)
Feb 24, 2005	45.46	46.85	44.25	46.69	1,988,706	+0.98(+2.15%)
Feb 23, 2005	46.06	46.28	45.33	45.71	1,366,432	+0.14(+0.31%)
Feb 22, 2005	47.14	47.41	45.45	45.57	1,784,959	-1.67(-3.53%)
Feb 18, 2005	47.55	48.32	46.90	47.24	1,237,420	-0.32(-0.67%)
Feb 17, 2005	48.09	48.71	47.44	47.56	1,595,317	-0.44(-0.91%)
Feb 16, 2005	48.74	48.74	47.73	47.99	1,071,217	-0.36(-0.74%)
Feb 15, 2005	46.76	48.71	46.61	48.35	3,343,813	+1.98(+4.28%)
Feb 14, 2005	45.88	46.90	45.48	46.37	1,405,750	+0.52(+1.14%)
Feb 11, 2005	45.22	46.25	45.10	45.84	1,291,956	+0.59(+1.31%)
Feb 10, 2005	45.28	45.59	44.37	45.25	1,196,628	+0.28(+0.62%)
Feb 09, 2005	45.85	46.30	44.63	44.97	1,358,477	-0.95(-2.06%)
Feb 08, 2005	46.16	46.42	45.29	45.92	2,148,069	-0.38(-0.83%)
Feb 07, 2005	45.46	46.44	45.17	46.31	2,198,838	+1.17(+2.59%)
Feb 04, 2005	43.78	45.14	43.60	45.14	1,561,267	+1.36(+3.12%)
Feb 03, 2005	43.95	44.28	43.36	43.77	1,003,802	-0.39(-0.88%)
Feb 02, 2005	43.84	44.64	43.63	44.16	2,040,430	+0.48(+1.10%)
Feb 01, 2005	42.84	43.88	42.53	43.68	2,562,513	+1.10(+2.59%)
Jan 31, 2005	41.24	42.68	41.07	42.58	2,250,652	+1.75(+4.28%)
Jan 28, 2005	40.57	41.03	39.77	40.83	1,745,757	+0.95(+2.38%)
Jan 27, 2005	40.49	40.58	39.55	39.88	1,253,861	-0.61(-1.51%)
Jan 26, 2005	39.93	40.80	39.35	40.49	1,172,299	+0.60(+1.50%)
Jan 25, 2005	40.10	41.43	39.42	39.90	2,167,849	-0.24(-0.60%)
Jan 24, 2005	41.49	42.04	39.23	40.14	3,016,109	-0.55(-1.36%)
Jan 21, 2005	42.03	42.54	39.86	40.69	3,182,236	-1.46(-3.47%)
Jan 20, 2005	44.18	44.45	41.71	42.15	2,065,153	-2.04(-4.62%)
Jan 19, 2005	44.13	44.82	43.51	44.19	1,432,157	+0.03(+0.07%)
Jan 18, 2005	42.35	44.46	42.35	44.16	1,734,403	+1.66(+3.90%)
Jan 14, 2005	42.42	43.03	42.22	42.50	1,462,674	+0.12(+0.28%)
Jan 13, 2005	42.61	43.05	42.25	42.38	1,266,566	-0.24(-0.56%)
Jan 12, 2005	43.51	43.80	41.32	42.62	1,970,051	-0.71(-1.63%)
Jan 11, 2005	42.93	43.59	42.58	43.33	1,622,738	-0.05(-0.12%)
Jan 10, 2005	43.60	44.10	43.27	43.38	1,406,180	+0.17(+0.39%)
Jan 07, 2005	43.51	44.08	42.99	43.21	2,146,421	-1.49(-3.33%)
Jan 06, 2005	43.43	45.12	42.79	44.70	2,694,565	+1.74(+4.05%)
Jan 05, 2005	42.73	43.51	42.12	42.96	1,505,142	+0.48(+1.13%)
Jan 04, 2005	42.69	43.32	41.85	42.48	1,707,170	-0.09(-0.21%)

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.