Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	34.59	35.13	33.85	34.51	41,080,668	-3.84(-10.01%)
Mar 30, 2005	37.91	38.50	37.67	38.35	4,104,300	+0.66(+1.75%)
Mar 29, 2005	38.10	38.70	37.45	37.69	5,129,890	-0.41(-1.08%)
Mar 28, 2005	39.00	39.26	38.10	38.10	3,711,141	-0.70(-1.80%)
Mar 24, 2005	38.65	39.34	38.40	38.80	4,592,340	+0.70(+1.84%)
Mar 23, 2005	38.02	38.71	38.02	38.10	3,633,481	+0.00(+0.00%)
Mar 22, 2005	38.37	38.50	37.93	38.10	7,341,616	-0.17(-0.44%)
Mar 21, 2005	37.99	38.65	37.98	38.27	3,715,661	+0.01(+0.03%)
Mar 18, 2005	38.28	38.61	37.74	38.26	5,885,479	+0.10(+0.26%)
Mar 17, 2005	37.47	38.89	37.47	38.16	10,857,691	+0.97(+2.61%)
Mar 16, 2005	38.02	39.03	34.30	37.19	29,895,520	-0.88(-2.31%)
Mar 15, 2005	39.42	39.90	38.07	38.07	7,265,105	-1.34(-3.40%)
Mar 14, 2005	38.32	39.54	38.05	39.41	6,362,475	+1.38(+3.63%)
Mar 11, 2005	38.80	39.19	38.00	38.03	5,536,238	-0.58(-1.50%)
Mar 10, 2005	39.40	39.86	37.94	38.61	10,670,456	-0.70(-1.78%)
Mar 09, 2005	38.50	39.66	38.33	39.31	12,760,748	+0.96(+2.50%)
Mar 08, 2005	37.70	38.55	37.18	38.35	14,037,276	+0.76(+2.02%)
Mar 07, 2005	38.11	38.26	37.50	37.59	10,664,261	+0.06(+0.16%)
Mar 04, 2005	38.47	38.52	37.45	37.53	24,063,616	-1.80(-4.58%)
Mar 03, 2005	41.48	41.56	38.80	39.33	21,444,106	-1.55(-3.79%)
Mar 02, 2005	41.73	42.25	40.74	40.88	24,569,674	-0.38(-0.92%)
Mar 01, 2005	40.00	41.48	39.12	41.26	52,544,848	+2.61(+6.75%)
Feb 28, 2005	37.79	41.56	35.86	38.65	118,301,624	-28.63(-42.55%)
Feb 25, 2005	66.45	67.39	66.04	67.28	1,977,500	+0.60(+0.90%)
Feb 24, 2005	65.09	66.77	64.13	66.68	3,896,137	+1.10(+1.68%)
Feb 23, 2005	65.73	66.07	65.09	65.58	1,736,703	+0.24(+0.37%)
Feb 22, 2005	67.06	67.50	65.33	65.34	3,082,303	-1.63(-2.43%)
Feb 18, 2005	67.55	67.60	66.85	66.97	2,614,908	-0.60(-0.89%)
Feb 17, 2005	68.70	70.00	67.50	67.57	7,422,040	+0.28(+0.42%)
Feb 16, 2005	66.85	67.50	66.26	67.29	1,876,943	+0.25(+0.37%)
Feb 15, 2005	67.00	68.00	66.30	67.04	2,866,369	+0.05(+0.07%)
Feb 14, 2005	66.60	67.08	66.40	66.99	1,834,240	+0.29(+0.43%)
Feb 11, 2005	65.99	67.31	65.45	66.70	2,956,592	+0.78(+1.18%)
Feb 10, 2005	65.23	66.10	64.99	65.92	2,527,311	+0.89(+1.37%)
Feb 09, 2005	66.51	66.81	65.02	65.03	3,386,370	-1.20(-1.81%)
Feb 08, 2005	67.63	67.70	65.76	66.23	4,683,714	+0.08(+0.12%)
Feb 07, 2005	67.00	67.01	65.75	66.15	3,413,387	-0.80(-1.19%)
Feb 04, 2005	64.87	66.99	64.87	66.95	3,573,544	+1.77(+2.72%)
Feb 03, 2005	65.71	65.90	64.76	65.18	2,000,747	-0.32(-0.49%)
Feb 02, 2005	65.08	65.90	64.53	65.50	2,983,981	+0.78(+1.21%)
Feb 01, 2005	64.78	65.35	64.21	64.72	2,313,623	-0.24(-0.37%)
Jan 31, 2005	63.50	65.35	63.34	64.96	4,198,210	+2.76(+4.44%)
Jan 28, 2005	63.40	63.71	61.27	62.20	4,691,818	-1.49(-2.34%)
Jan 27, 2005	63.53	64.72	62.94	63.69	3,866,835	+0.22(+0.35%)
Jan 26, 2005	63.33	64.31	63.00	63.47	3,666,464	+0.39(+0.62%)
Jan 25, 2005	63.40	64.34	62.32	63.08	3,217,886	+0.08(+0.13%)
Jan 24, 2005	64.95	64.95	61.76	63.00	4,922,322	-1.83(-2.82%)
Jan 21, 2005	65.00	65.54	64.17	64.83	5,277,312	+0.00(+0.00%)
Jan 20, 2005	66.93	67.82	64.65	64.83	6,126,374	-2.10(-3.14%)
Jan 19, 2005	67.63	68.19	66.81	66.93	2,919,004	-0.87(-1.28%)
Jan 18, 2005	65.97	68.39	65.94	67.80	3,958,124	+1.22(+1.83%)
Jan 14, 2005	64.95	66.67	64.62	66.58	3,153,331	+1.71(+2.64%)
Jan 13, 2005	66.93	67.11	64.76	64.87	3,596,267	-2.24(-3.34%)
Jan 12, 2005	65.96	67.11	65.93	67.11	3,536,348	+1.31(+1.99%)
Jan 11, 2005	66.11	66.65	65.56	65.80	2,948,442	-1.02(-1.53%)
Jan 10, 2005	65.70	67.54	65.70	66.82	4,435,009	+0.73(+1.10%)
Jan 07, 2005	66.23	66.70	65.35	66.09	3,257,025	+0.90(+1.38%)
Jan 06, 2005	64.88	65.87	64.45	65.19	2,963,882	+0.35(+0.54%)
Jan 05, 2005	64.91	65.48	63.82	64.84	3,616,916	+0.08(+0.12%)
Jan 04, 2005	66.84	67.41	64.29	64.76	3,921,329	-1.53(-2.31%)

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.