Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	46.70	47.88	46.57	47.75	3,062,800	+1.73(+3.76%)
Mar 30, 2005	45.65	46.18	44.41	46.02	3,775,900	+0.87(+1.93%)
Mar 29, 2005	45.70	46.74	44.88	45.15	3,700,100	-0.74(-1.61%)
Mar 28, 2005	45.91	46.36	45.68	45.89	2,590,900	-0.01(-0.02%)
Mar 24, 2005	45.61	46.58	45.33	45.90	2,777,600	+0.36(+0.79%)
Mar 23, 2005	46.11	46.35	45.30	45.54	4,170,400	-1.27(-2.71%)
Mar 22, 2005	48.42	48.42	46.56	46.81	2,922,600	-0.68(-1.43%)
Mar 21, 2005	48.12	48.35	47.01	47.49	2,654,200	-0.73(-1.51%)
Mar 18, 2005	48.21	48.53	47.95	48.22	2,961,500	+0.01(+0.02%)
Mar 17, 2005	47.08	48.24	47.00	48.21	2,645,600	+1.64(+3.52%)
Mar 16, 2005	46.65	47.95	46.50	46.57	3,166,200	-0.08(-0.17%)
Mar 15, 2005	47.54	47.94	46.62	46.65	2,442,700	-0.89(-1.87%)
Mar 14, 2005	46.91	47.56	46.09	47.54	3,577,400	+0.89(+1.91%)
Mar 11, 2005	45.65	47.17	45.46	46.65	3,616,700	+0.55(+1.19%)
Mar 10, 2005	46.35	46.94	45.06	46.10	6,302,300	-1.66(-3.48%)
Mar 09, 2005	48.74	49.42	47.63	47.76	4,963,500	-0.73(-1.51%)
Mar 08, 2005	48.35	49.40	48.35	48.49	2,292,600	-0.01(-0.02%)
Mar 07, 2005	48.35	48.70	47.40	48.50	2,946,900	+0.04(+0.08%)
Mar 04, 2005	47.95	48.70	47.35	48.46	3,483,800	+0.61(+1.27%)
Mar 03, 2005	47.45	48.22	47.33	47.85	3,999,000	+1.29(+2.77%)
Mar 02, 2005	44.55	46.77	44.53	46.56	4,620,800	+1.31(+2.90%)
Mar 01, 2005	46.40	46.88	44.90	45.25	4,377,700	-1.54(-3.29%)
Feb 28, 2005	47.98	48.85	45.00	46.79	5,510,400	-0.68(-1.43%)
Feb 25, 2005	46.00	47.95	45.97	47.47	6,013,000	+1.52(+3.31%)
Feb 24, 2005	44.95	45.99	44.66	45.95	3,559,400	+1.27(+2.84%)
Feb 23, 2005	44.50	44.86	44.14	44.68	2,447,800	+0.63(+1.43%)
Feb 22, 2005	44.20	45.05	44.02	44.05	4,138,800	+0.43(+0.99%)
Feb 18, 2005	42.72	43.83	42.50	43.62	2,780,600	+1.03(+2.42%)
Feb 17, 2005	43.89	43.99	42.52	42.59	3,134,600	-1.02(-2.34%)
Feb 16, 2005	42.45	43.74	42.30	43.61	3,222,400	+1.49(+3.54%)
Feb 15, 2005	42.13	42.52	41.92	42.12	2,539,700	+0.00(+0.00%)
Feb 14, 2005	42.60	42.73	42.12	42.12	2,406,000	-0.34(-0.80%)
Feb 11, 2005	42.03	42.57	41.76	42.46	2,295,000	+0.43(+1.02%)
Feb 10, 2005	40.90	42.15	40.75	42.03	3,142,800	+1.58(+3.91%)
Feb 09, 2005	40.26	40.93	39.90	40.45	2,969,800	+0.10(+0.25%)
Feb 08, 2005	39.75	40.53	39.72	40.35	2,872,600	+0.14(+0.35%)
Feb 07, 2005	40.47	40.60	39.82	40.21	2,564,700	-0.51(-1.25%)
Feb 04, 2005	40.80	40.90	40.57	40.72	4,126,700	-0.72(-1.74%)
Feb 03, 2005	42.16	42.36	41.33	41.44	2,920,100	-1.12(-2.63%)
Feb 02, 2005	42.00	43.00	41.63	42.56	3,768,500	+1.04(+2.50%)
Feb 01, 2005	40.90	41.52	40.80	41.52	2,129,200	+0.85(+2.09%)
Jan 31, 2005	40.15	40.90	39.70	40.67	2,305,300	+0.53(+1.32%)
Jan 28, 2005	41.07	41.07	40.00	40.14	2,163,600	-0.92(-2.24%)
Jan 27, 2005	40.53	41.49	40.40	41.06	2,512,300	+0.53(+1.31%)
Jan 26, 2005	39.97	40.53	39.63	40.53	2,256,200	+0.64(+1.60%)
Jan 25, 2005	39.92	40.10	39.66	39.89	1,947,400	+0.26(+0.66%)
Jan 24, 2005	39.84	39.95	39.63	39.63	1,380,200	+0.19(+0.48%)
Jan 21, 2005	39.51	40.03	39.39	39.44	2,331,700	+0.18(+0.46%)
Jan 20, 2005	39.18	39.61	38.71	39.26	2,535,100	-0.21(-0.53%)
Jan 19, 2005	39.55	39.82	39.35	39.47	2,025,100	+0.07(+0.18%)
Jan 18, 2005	39.00	39.49	38.96	39.40	2,701,300	+0.85(+2.20%)
Jan 14, 2005	38.94	38.94	38.00	38.55	2,550,500	+0.48(+1.26%)
Jan 13, 2005	38.35	38.91	38.00	38.07	3,443,000	-0.13(-0.34%)
Jan 12, 2005	38.02	38.64	37.85	38.20	3,544,300	+0.31(+0.82%)
Jan 11, 2005	38.15	38.29	37.75	37.89	3,118,800	+0.28(+0.74%)
Jan 10, 2005	37.60	38.10	37.55	37.61	2,595,700	+0.60(+1.62%)
Jan 07, 2005	37.09	37.22	36.65	37.01	2,454,800	-0.10(-0.27%)
Jan 06, 2005	36.49	37.62	36.48	37.11	4,270,300	+0.51(+1.39%)
Jan 05, 2005	37.12	37.35	36.53	36.60	4,268,700	-0.51(-1.37%)
Jan 04, 2005	37.20	37.63	37.03	37.11	3,047,500	-0.09(-0.24%)

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.