Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	52.00	53.44	50.10	51.92	20,671,000	+4.02(+8.39%)
Mar 30, 2005	47.18	48.89	47.18	47.90	3,782,100	+1.22(+2.61%)
Mar 29, 2005	47.25	47.44	46.68	46.68	1,847,200	-0.75(-1.58%)
Mar 28, 2005	46.15	47.56	46.15	47.43	1,463,700	+1.39(+3.02%)
Mar 24, 2005	46.10	46.26	45.88	46.04	1,368,900	-0.06(-0.13%)
Mar 23, 2005	46.15	46.45	46.00	46.10	1,836,600	-0.20(-0.43%)
Mar 22, 2005	46.39	46.89	46.22	46.30	1,419,200	-0.09(-0.19%)
Mar 21, 2005	45.84	46.58	45.82	46.39	1,709,800	+0.69(+1.51%)
Mar 18, 2005	46.20	46.40	45.25	45.70	3,039,500	-0.75(-1.61%)
Mar 17, 2005	47.00	47.14	46.43	46.45	2,487,100	-0.43(-0.92%)
Mar 16, 2005	47.87	48.35	46.80	46.88	2,494,800	-1.24(-2.58%)
Mar 15, 2005	48.70	48.98	47.85	48.12	1,784,000	-0.76(-1.55%)
Mar 14, 2005	48.20	48.96	48.15	48.88	1,835,800	+0.87(+1.81%)
Mar 11, 2005	47.40	48.09	47.24	48.01	1,413,700	+0.48(+1.01%)
Mar 10, 2005	47.78	47.90	47.04	47.53	1,411,900	-0.30(-0.63%)
Mar 09, 2005	47.38	48.17	47.24	47.83	2,111,800	+0.45(+0.95%)
Mar 08, 2005	46.98	47.55	46.70	47.38	1,527,400	+0.38(+0.81%)
Mar 07, 2005	46.84	47.58	46.78	47.00	2,328,900	+0.16(+0.34%)
Mar 04, 2005	45.45	47.14	45.39	46.84	4,307,700	+1.76(+3.90%)
Mar 03, 2005	45.20	45.39	44.99	45.08	3,985,800	-0.01(-0.02%)
Mar 02, 2005	45.15	45.32	44.71	45.09	2,972,400	-0.31(-0.68%)
Mar 01, 2005	44.55	45.40	44.37	45.40	4,766,600	+0.91(+2.05%)
Feb 28, 2005	45.00	45.00	44.38	44.49	4,144,200	-0.51(-1.13%)
Feb 25, 2005	44.90	45.00	44.50	45.00	5,282,900	+0.90(+2.04%)
Feb 24, 2005	44.50	44.77	43.75	44.10	2,503,800	-0.05(-0.11%)
Feb 23, 2005	43.25	44.35	43.14	44.15	3,017,800	+0.90(+2.08%)
Feb 22, 2005	44.50	44.65	43.20	43.25	2,783,700	-0.40(-0.92%)
Feb 18, 2005	43.90	44.00	43.48	43.65	1,952,700	-0.18(-0.41%)
Feb 17, 2005	44.60	44.65	43.82	43.83	1,808,200	-0.67(-1.51%)
Feb 16, 2005	44.21	44.65	43.97	44.50	1,704,100	+0.21(+0.47%)
Feb 15, 2005	44.55	44.69	43.91	44.29	1,695,600	-0.08(-0.18%)
Feb 14, 2005	43.45	44.63	43.40	44.37	1,328,200	+0.87(+2.00%)
Feb 11, 2005	44.21	44.38	43.12	43.50	2,197,600	-0.71(-1.61%)
Feb 10, 2005	43.90	44.27	43.80	44.21	1,396,700	+0.51(+1.17%)
Feb 09, 2005	44.18	44.48	43.65	43.70	2,107,900	-0.52(-1.18%)
Feb 08, 2005	43.95	44.39	43.80	44.22	2,483,100	+0.27(+0.61%)
Feb 07, 2005	43.46	44.25	43.37	43.95	2,087,300	+0.46(+1.06%)
Feb 04, 2005	43.74	44.35	43.27	43.49	2,481,000	-0.37(-0.84%)
Feb 03, 2005	43.05	44.05	42.53	43.86	3,319,800	+1.61(+3.81%)
Feb 02, 2005	42.23	42.40	42.11	42.25	1,920,200	+0.15(+0.36%)
Feb 01, 2005	42.72	43.00	42.01	42.10	2,298,400	-0.62(-1.45%)
Jan 31, 2005	42.19	42.92	42.13	42.72	1,647,400	+1.03(+2.47%)
Jan 28, 2005	41.33	41.78	41.09	41.69	1,669,000	+0.36(+0.87%)
Jan 27, 2005	41.17	41.67	41.08	41.33	1,484,300	-0.04(-0.10%)
Jan 26, 2005	41.40	41.79	41.00	41.37	1,623,500	-0.01(-0.02%)
Jan 25, 2005	41.22	41.59	41.08	41.38	1,497,900	+0.10(+0.24%)
Jan 24, 2005	41.97	41.98	41.20	41.28	2,140,700	-0.47(-1.13%)
Jan 21, 2005	42.05	42.32	41.74	41.75	2,109,700	-0.35(-0.83%)
Jan 20, 2005	42.85	43.00	41.97	42.10	2,119,100	-0.53(-1.24%)
Jan 19, 2005	42.90	42.97	42.57	42.63	1,304,700	-0.43(-1.00%)
Jan 18, 2005	42.55	43.70	42.54	43.06	3,746,300	+0.55(+1.29%)
Jan 14, 2005	41.70	42.60	41.70	42.51	1,978,500	+0.81(+1.94%)
Jan 13, 2005	41.50	42.04	41.50	41.70	2,354,500	+0.34(+0.82%)
Jan 12, 2005	40.90	41.44	40.83	41.36	2,198,300	+0.54(+1.32%)
Jan 11, 2005	40.35	41.08	40.35	40.82	1,825,100	+0.05(+0.12%)
Jan 10, 2005	40.65	40.93	40.60	40.77	3,351,700	+0.00(+0.00%)
Jan 07, 2005	40.99	40.99	40.55	40.77	2,335,600	-0.01(-0.02%)
Jan 06, 2005	41.00	41.20	40.66	40.78	3,089,500	-0.02(-0.05%)
Jan 05, 2005	40.75	41.17	40.59	40.80	2,090,000	+0.22(+0.54%)
Jan 04, 2005	41.62	41.62	40.26	40.58	3,357,300	-0.84(-2.03%)

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.