Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	67.85	68.00	67.13	67.17	4,138,600	-0.56(-0.83%)
Mar 30, 2005	66.64	67.91	66.51	67.73	4,752,000	+1.51(+2.28%)
Mar 29, 2005	66.84	67.85	65.75	66.22	5,581,400	-0.89(-1.33%)
Mar 28, 2005	66.94	67.81	66.73	67.11	4,709,400	+0.57(+0.86%)
Mar 24, 2005	67.26	67.35	66.54	66.54	3,907,000	+0.27(+0.41%)
Mar 23, 2005	66.53	67.26	66.18	66.27	5,008,000	-0.09(-0.14%)
Mar 22, 2005	66.85	67.70	66.34	66.36	6,512,400	-0.34(-0.51%)
Mar 21, 2005	67.81	68.95	66.08	66.70	12,055,600	-1.11(-1.64%)
Mar 18, 2005	65.30	68.30	64.26	67.81	20,425,000	+3.92(+6.14%)
Mar 17, 2005	63.67	64.23	62.72	63.89	5,629,200	+0.70(+1.11%)
Mar 16, 2005	64.65	64.80	62.66	63.19	4,047,400	-1.35(-2.09%)
Mar 15, 2005	65.55	65.58	64.16	64.54	3,852,800	-0.80(-1.22%)
Mar 14, 2005	64.75	65.55	64.60	65.34	3,657,200	+0.92(+1.43%)
Mar 11, 2005	65.39	65.70	63.89	64.42	4,915,600	-0.89(-1.36%)
Mar 10, 2005	64.76	65.48	64.14	65.31	4,581,600	+0.80(+1.24%)
Mar 09, 2005	64.90	65.78	64.37	64.51	4,728,400	-0.44(-0.68%)
Mar 08, 2005	65.24	66.00	64.75	64.95	4,204,400	-0.12(-0.18%)
Mar 07, 2005	63.95	65.65	63.80	65.07	5,754,000	+1.30(+2.04%)
Mar 04, 2005	63.10	64.20	62.55	63.77	4,627,400	+1.42(+2.28%)
Mar 03, 2005	62.47	62.81	61.75	62.35	2,851,000	+0.00(+0.00%)
Mar 02, 2005	61.96	63.12	61.57	62.35	3,446,600	+0.01(+0.02%)
Mar 01, 2005	62.06	62.95	61.51	62.34	3,678,400	+0.59(+0.96%)
Feb 28, 2005	61.54	63.15	61.14	61.75	4,434,400	+0.32(+0.52%)
Feb 25, 2005	61.47	61.73	60.60	61.43	4,048,200	+0.04(+0.07%)
Feb 24, 2005	61.48	61.55	60.38	61.39	6,102,000	-0.36(-0.58%)
Feb 23, 2005	61.57	62.10	61.23	61.75	4,143,600	+0.24(+0.39%)
Feb 22, 2005	62.55	63.72	61.34	61.51	5,780,600	-1.32(-2.10%)
Feb 18, 2005	63.60	63.70	62.77	62.83	2,983,000	-0.24(-0.38%)
Feb 17, 2005	64.60	64.97	62.55	63.07	5,308,000	-1.53(-2.37%)
Feb 16, 2005	64.52	64.85	63.58	64.60	4,508,400	-0.31(-0.48%)
Feb 15, 2005	63.50	65.12	62.90	64.91	6,490,000	+1.44(+2.27%)
Feb 14, 2005	63.84	63.98	62.95	63.47	3,112,200	-0.23(-0.36%)
Feb 11, 2005	62.94	64.41	62.36	63.70	4,880,400	+1.02(+1.63%)
Feb 10, 2005	62.76	63.13	61.88	62.68	2,921,600	+0.09(+0.14%)
Feb 09, 2005	63.96	64.15	62.23	62.59	4,060,000	-1.11(-1.74%)
Feb 08, 2005	63.77	64.39	63.25	63.70	3,243,200	+0.18(+0.28%)
Feb 07, 2005	63.95	63.95	63.02	63.52	3,025,600	-0.47(-0.73%)
Feb 04, 2005	63.03	64.00	62.58	63.99	4,477,400	+0.57(+0.90%)
Feb 03, 2005	61.60	63.48	61.31	63.42	8,992,200	+1.13(+1.81%)
Feb 02, 2005	59.70	62.54	59.65	62.29	11,576,600	+4.39(+7.58%)
Feb 01, 2005	56.90	58.37	56.90	57.90	4,639,600	+1.00(+1.76%)
Jan 31, 2005	56.20	57.33	55.86	56.90	6,100,600	+1.42(+2.56%)
Jan 28, 2005	56.54	56.54	54.80	55.48	5,927,400	-0.69(-1.23%)
Jan 27, 2005	56.34	56.38	55.36	56.17	3,578,400	+0.16(+0.29%)
Jan 26, 2005	56.16	56.47	55.35	56.01	3,664,000	+0.43(+0.77%)
Jan 25, 2005	55.79	56.85	55.52	55.58	4,280,000	+0.19(+0.34%)
Jan 24, 2005	57.34	57.67	55.25	55.39	7,229,200	-1.68(-2.94%)
Jan 21, 2005	58.29	58.39	57.00	57.07	4,557,600	-1.00(-1.72%)
Jan 20, 2005	57.51	59.11	57.50	58.07	5,113,600	+0.19(+0.33%)
Jan 19, 2005	58.32	58.90	57.75	57.88	3,978,200	-0.50(-0.86%)
Jan 18, 2005	58.06	58.56	56.60	58.38	4,969,000	+0.15(+0.26%)
Jan 14, 2005	58.46	58.74	57.81	58.23	5,796,800	+0.01(+0.02%)
Jan 13, 2005	59.21	59.39	57.96	58.22	4,701,400	-0.76(-1.29%)
Jan 12, 2005	58.48	59.14	57.67	58.98	6,006,400	+0.86(+1.48%)
Jan 11, 2005	58.93	59.00	57.95	58.12	5,595,200	-0.70(-1.19%)
Jan 10, 2005	58.80	59.70	58.64	58.82	5,133,200	+0.04(+0.07%)
Jan 07, 2005	59.01	59.51	57.70	58.78	8,512,400	+0.04(+0.07%)
Jan 06, 2005	60.23	60.34	58.49	58.74	6,159,600	-0.99(-1.66%)
Jan 05, 2005	60.18	60.90	59.73	59.73	3,566,600	-0.33(-0.55%)
Jan 04, 2005	62.21	62.38	59.36	60.06	7,515,400	-1.63(-2.64%)

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.