Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	42.12	42.13	41.04	41.18	1,854,442	-0.91(-2.17%)
Mar 30, 2005	41.28	42.19	40.99	42.10	1,620,680	+0.73(+1.76%)
Mar 29, 2005	43.16	43.28	41.19	41.37	3,134,573	-1.95(-4.51%)
Mar 28, 2005	43.20	43.67	42.86	43.32	1,226,449	+0.46(+1.08%)
Mar 24, 2005	42.22	43.17	42.01	42.86	2,035,669	+0.82(+1.95%)
Mar 23, 2005	42.39	42.97	41.46	42.04	2,959,794	-0.46(-1.09%)
Mar 22, 2005	43.40	43.77	42.41	42.50	1,543,168	-1.03(-2.37%)
Mar 21, 2005	43.73	44.23	43.00	43.53	1,502,259	-0.20(-0.46%)
Mar 18, 2005	44.26	44.70	43.20	43.73	1,844,670	-0.66(-1.49%)
Mar 17, 2005	43.82	44.72	43.71	44.39	1,743,572	+0.69(+1.58%)
Mar 16, 2005	44.81	46.48	43.29	43.70	5,477,415	-0.59(-1.34%)
Mar 15, 2005	43.95	44.64	43.49	44.30	1,914,588	+0.66(+1.50%)
Mar 14, 2005	43.29	43.98	42.75	43.64	1,264,608	+0.72(+1.69%)
Mar 11, 2005	42.38	44.15	42.38	42.92	1,673,858	+0.46(+1.09%)
Mar 10, 2005	42.72	43.04	41.76	42.46	2,373,201	-0.12(-0.27%)
Mar 09, 2005	43.87	43.89	42.41	42.57	2,485,226	-1.38(-3.14%)
Mar 08, 2005	45.27	45.35	43.71	43.95	2,231,241	-1.19(-2.64%)
Mar 07, 2005	43.84	45.21	43.74	45.14	1,750,286	+1.58(+3.63%)
Mar 04, 2005	43.93	44.09	43.22	43.56	1,527,651	-0.43(-0.97%)
Mar 03, 2005	44.60	44.62	43.41	43.99	1,166,857	-0.36(-0.82%)
Mar 02, 2005	43.70	44.57	43.56	44.35	978,960	+0.60(+1.38%)
Mar 01, 2005	43.77	44.31	43.20	43.75	1,300,215	+0.24(+0.55%)
Feb 28, 2005	44.06	44.47	42.73	43.51	1,328,609	-0.30(-0.68%)
Feb 25, 2005	43.74	43.93	42.33	43.81	1,763,015	+0.10(+0.22%)
Feb 24, 2005	42.56	43.86	41.43	43.71	2,124,323	+0.92(+2.15%)
Feb 23, 2005	43.12	43.32	42.44	42.80	1,459,614	+0.13(+0.31%)
Feb 22, 2005	44.13	44.38	42.55	42.66	1,906,682	-1.56(-3.53%)
Feb 18, 2005	44.52	45.23	43.90	44.22	1,321,804	-0.30(-0.67%)
Feb 17, 2005	45.02	45.60	44.41	44.52	1,704,108	-0.41(-0.91%)
Feb 16, 2005	45.63	45.63	44.69	44.93	1,144,268	-0.33(-0.74%)
Feb 15, 2005	43.77	45.60	43.63	45.26	3,571,841	+1.86(+4.28%)
Feb 14, 2005	42.95	43.91	42.58	43.41	1,501,614	+0.49(+1.14%)
Feb 11, 2005	42.33	43.30	42.22	42.92	1,380,059	+0.55(+1.31%)
Feb 10, 2005	42.39	42.68	41.54	42.36	1,278,231	+0.26(+0.62%)
Feb 09, 2005	42.92	43.34	41.78	42.10	1,451,117	-0.89(-2.06%)
Feb 08, 2005	43.22	43.46	42.39	42.99	2,294,554	-0.36(-0.83%)
Feb 07, 2005	42.56	43.47	42.29	43.35	2,348,786	+1.09(+2.59%)
Feb 04, 2005	40.98	42.25	40.82	42.25	1,667,736	+1.28(+3.12%)
Feb 03, 2005	41.15	41.45	40.59	40.98	1,072,256	-0.36(-0.88%)
Feb 02, 2005	41.04	41.79	40.84	41.34	2,179,575	+0.45(+1.10%)
Feb 01, 2005	40.11	41.08	39.82	40.89	2,737,261	+1.03(+2.59%)
Jan 31, 2005	38.61	39.96	38.45	39.86	2,404,133	+1.64(+4.28%)
Jan 28, 2005	37.98	38.41	37.23	38.22	1,864,807	+0.89(+2.38%)
Jan 27, 2005	37.90	37.99	37.03	37.34	1,339,367	-0.57(-1.51%)
Jan 26, 2005	37.38	38.19	36.84	37.91	1,252,243	+0.56(+1.50%)
Jan 25, 2005	37.54	38.78	36.90	37.35	2,315,683	-0.23(-0.60%)
Jan 24, 2005	38.84	39.35	36.72	37.57	3,221,789	-0.52(-1.36%)
Jan 21, 2005	39.35	39.82	37.31	38.09	3,399,245	-1.37(-3.47%)
Jan 20, 2005	41.35	41.61	39.04	39.46	2,205,984	-1.91(-4.62%)
Jan 19, 2005	41.31	41.96	40.73	41.37	1,529,822	+0.03(+0.07%)
Jan 18, 2005	39.65	41.62	39.65	41.34	1,852,679	+1.55(+3.90%)
Jan 14, 2005	39.71	40.28	39.52	39.79	1,562,420	+0.11(+0.28%)
Jan 13, 2005	39.89	40.30	39.56	39.68	1,352,938	-0.22(-0.56%)
Jan 12, 2005	40.73	41.00	38.68	39.90	2,104,397	-0.66(-1.63%)
Jan 11, 2005	40.19	40.81	39.87	40.56	1,733,399	-0.05(-0.12%)
Jan 10, 2005	40.82	41.29	40.50	40.61	1,502,073	+0.16(+0.39%)
Jan 07, 2005	40.73	41.27	40.25	40.46	2,292,794	-1.39(-3.33%)
Jan 06, 2005	40.66	42.24	40.06	41.85	2,878,318	+1.63(+4.05%)
Jan 05, 2005	40.00	40.73	39.43	40.22	1,607,783	+0.45(+1.13%)
Jan 04, 2005	39.97	40.55	39.18	39.77	1,823,589	-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.