Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	47.64	48.06	47.32	47.99	1,666,281	+0.67(+1.41%)
Mar 30, 2005	47.38	47.99	47.28	47.32	1,413,986	-0.17(-0.37%)
Mar 29, 2005	47.46	47.86	47.46	47.50	1,422,227	-12.27(-20.53%)
Mar 28, 2005	59.72	60.22	59.72	59.77	1,130,274	+12.62(+26.77%)
Mar 25, 2005	47.22	47.63	47.14	47.14	1,542,381	-0.03(-0.07%)
Mar 24, 2005	47.01	47.38	46.79	47.18	2,263,309	-0.02(-0.04%)
Mar 23, 2005	47.94	48.20	47.18	47.20	1,928,014	-0.77(-1.60%)
Mar 22, 2005	48.08	48.25	47.88	47.96	1,523,504	-12.39(-20.53%)
Mar 21, 2005	60.51	60.72	60.25	60.35	1,210,761	+11.60(+23.78%)
Mar 18, 2005	48.73	49.05	48.36	48.76	1,520,058	+0.03(+0.07%)
Mar 17, 2005	48.69	48.93	48.46	48.73	1,934,756	+0.01(+0.03%)
Mar 16, 2005	49.16	49.35	48.71	48.71	1,315,856	-0.25(-0.50%)
Mar 15, 2005	48.58	49.15	48.35	48.96	1,885,166	-12.65(-20.53%)
Mar 14, 2005	61.13	61.84	60.84	61.61	1,498,181	+13.11(+27.03%)
Mar 11, 2005	48.21	48.90	48.10	48.50	1,387,319	+0.29(+0.61%)
Mar 10, 2005	49.13	49.13	48.10	48.20	1,693,248	-0.96(-1.95%)
Mar 09, 2005	49.13	49.24	48.66	49.17	1,262,070	-0.04(-0.08%)
Mar 08, 2005	49.06	49.22	49.04	49.21	1,347,168	-12.71(-20.53%)
Mar 07, 2005	61.73	61.94	61.71	61.92	1,071,932	+13.32(+27.40%)
Mar 04, 2005	48.53	48.72	48.33	48.60	1,053,524	+0.07(+0.15%)
Mar 03, 2005	48.33	48.75	48.17	48.53	1,198,697	+0.03(+0.07%)
Mar 02, 2005	48.35	48.77	48.35	48.49	1,402,151	+0.14(+0.29%)
Mar 01, 2005	48.53	48.56	48.10	48.35	1,214,728	-12.49(-20.53%)
Feb 28, 2005	61.07	61.10	60.52	60.84	965,370	+12.79(+26.62%)
Feb 25, 2005	47.59	48.33	47.56	48.05	2,005,998	+0.36(+0.75%)
Feb 24, 2005	47.23	47.83	47.14	47.69	1,411,052	+0.72(+1.52%)
Feb 23, 2005	47.66	47.76	46.96	46.98	1,681,276	-12.59(-21.13%)
Feb 22, 2005	60.43	60.56	59.54	59.56	1,326,015	+11.41(+23.69%)
Feb 18, 2005	48.30	48.34	48.02	48.16	1,454,831	-0.11(-0.23%)
Feb 17, 2005	48.18	48.48	47.88	48.27	1,871,943	+0.09(+0.18%)
Feb 16, 2005	48.29	48.36	48.01	48.18	980,958	-0.13(-0.27%)
Feb 15, 2005	48.22	48.36	48.04	48.32	806,445	-12.94(-21.13%)
Feb 14, 2005	61.14	61.31	60.91	61.26	636,039	+13.24(+27.56%)
Feb 11, 2005	48.24	48.24	47.89	48.02	992,280	-0.07(-0.15%)
Feb 10, 2005	48.46	48.55	48.04	48.10	873,472	-0.35(-0.72%)
Feb 09, 2005	48.83	48.85	48.10	48.45	1,163,775	-0.37(-0.76%)
Feb 08, 2005	48.88	49.14	48.56	48.82	1,528,501	-13.08(-21.13%)
Feb 07, 2005	61.98	62.30	61.57	61.90	1,205,522	+13.61(+28.18%)
Feb 04, 2005	48.02	48.31	48.00	48.29	1,220,235	+0.01(+0.01%)
Feb 03, 2005	48.22	48.34	47.99	48.28	1,197,287	+0.21(+0.44%)
Feb 02, 2005	47.76	48.22	47.59	48.07	1,235,180	+0.36(+0.76%)
Feb 01, 2005	47.43	47.71	47.35	47.71	1,414,373	-12.78(-21.13%)
Jan 31, 2005	60.14	60.49	60.03	60.49	1,122,772	+13.09(+27.62%)
Jan 28, 2005	47.34	47.60	47.28	47.40	1,350,818	+0.06(+0.13%)
Jan 27, 2005	47.42	47.51	47.23	47.34	1,993,317	+0.09(+0.18%)
Jan 26, 2005	47.36	47.51	47.14	47.25	1,566,092	+0.05(+0.11%)
Jan 25, 2005	47.10	47.55	47.07	47.20	2,478,966	-12.64(-21.13%)
Jan 24, 2005	59.72	60.29	59.68	59.84	1,955,148	+12.42(+26.19%)
Jan 21, 2005	46.61	47.69	46.36	47.42	3,254,312	+0.81(+1.73%)
Jan 20, 2005	46.70	46.90	46.56	46.61	1,598,397	+0.01(+0.03%)
Jan 19, 2005	45.74	46.76	45.71	46.60	2,174,926	-12.49(-21.13%)
Jan 18, 2005	57.99	59.29	57.95	59.09	1,715,354	+13.02(+28.27%)
Jan 14, 2005	45.97	46.45	45.96	46.06	1,759,626	-0.55(-1.18%)
Jan 13, 2005	46.98	47.00	46.14	46.61	1,620,287	-0.30(-0.64%)
Jan 12, 2005	47.24	47.24	46.63	46.91	1,520,953	-0.33(-0.70%)
Jan 11, 2005	47.03	47.29	46.86	47.24	1,166,039	-12.66(-21.13%)
Jan 10, 2005	59.63	59.96	59.41	59.90	919,649	+12.49(+26.35%)
Jan 07, 2005	47.31	47.63	47.28	47.41	1,045,721	+0.10(+0.21%)
Jan 06, 2005	47.65	47.71	47.31	47.31	1,375,425	-0.34(-0.72%)
Jan 05, 2005	48.32	48.35	47.59	47.65	1,390,067	-0.56(-1.17%)
Jan 04, 2005	48.99	49.01	48.14	48.22	1,607,757	-12.92(-21.13%)

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.