Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	70.24	71.05	69.67	70.97	698,300	+0.83(+1.18%)
Apr 28, 2005	70.85	70.85	69.93	70.14	657,300	-0.61(-0.86%)
Apr 27, 2005	69.76	70.86	69.36	70.75	829,300	+1.00(+1.43%)
Apr 26, 2005	70.40	71.00	68.81	69.75	1,422,900	-0.50(-0.71%)
Apr 25, 2005	70.80	71.08	69.70	70.25	897,500	-0.67(-0.94%)
Apr 22, 2005	71.26	71.46	70.34	70.92	670,800	-0.26(-0.37%)
Apr 21, 2005	69.70	71.34	69.67	71.18	752,200	+1.80(+2.59%)
Apr 20, 2005	70.00	70.20	69.35	69.38	962,800	-0.59(-0.84%)
Apr 19, 2005	70.15	70.40	69.83	69.97	676,300	-0.03(-0.04%)
Apr 18, 2005	70.26	70.36	69.80	70.00	982,200	-0.25(-0.36%)
Apr 15, 2005	71.51	71.52	70.25	70.25	1,042,800	-1.26(-1.76%)
Apr 14, 2005	72.13	72.52	71.45	71.51	833,500	-0.68(-0.94%)
Apr 13, 2005	73.40	73.66	71.88	72.19	1,075,000	-1.43(-1.94%)
Apr 12, 2005	72.65	73.77	72.01	73.62	822,800	+1.03(+1.42%)
Apr 11, 2005	72.96	73.22	72.50	72.59	402,900	-0.37(-0.51%)
Apr 08, 2005	73.77	73.79	72.95	72.96	617,300	-0.61(-0.83%)
Apr 07, 2005	73.50	73.59	73.00	73.57	782,900	+1.21(+1.67%)
Apr 06, 2005	72.00	72.50	72.00	72.36	679,900	+0.75(+1.05%)
Apr 05, 2005	71.32	71.81	71.10	71.61	588,500	+0.48(+0.67%)
Apr 04, 2005	71.33	71.33	70.23	71.13	682,500	+0.22(+0.31%)
Apr 01, 2005	71.02	71.50	70.22	70.91	652,700	-0.11(-0.15%)
Mar 31, 2005	71.50	71.50	70.70	71.02	837,600	+0.25(+0.35%)
Mar 30, 2005	69.59	70.98	69.50	70.77	1,038,900	+1.17(+1.68%)
Mar 29, 2005	70.61	70.66	69.22	69.60	989,500	-1.00(-1.42%)
Mar 28, 2005	71.77	72.00	70.55	70.60	1,098,600	-1.17(-1.63%)
Mar 24, 2005	72.34	72.48	71.27	71.77	873,200	-0.40(-0.55%)
Mar 23, 2005	71.54	72.40	71.54	72.17	1,007,000	+0.64(+0.89%)
Mar 22, 2005	72.21	72.87	71.30	71.53	2,449,000	+1.22(+1.74%)
Mar 21, 2005	70.17	72.85	69.82	70.31	3,896,500	-4.73(-6.30%)
Mar 18, 2005	74.90	75.18	74.55	75.04	829,200	+0.14(+0.19%)
Mar 17, 2005	74.55	75.30	74.30	74.90	452,700	+0.25(+0.33%)
Mar 16, 2005	75.18	75.27	74.33	74.65	669,800	-0.58(-0.77%)
Mar 15, 2005	76.10	76.50	75.06	75.23	388,500	-0.49(-0.65%)
Mar 14, 2005	75.25	75.95	75.12	75.72	623,200	+1.00(+1.34%)
Mar 11, 2005	75.35	75.38	74.51	74.72	344,500	-0.52(-0.69%)
Mar 10, 2005	76.01	76.46	74.57	75.24	910,300	-0.58(-0.76%)
Mar 09, 2005	76.61	76.61	75.60	75.82	687,800	-0.79(-1.03%)
Mar 08, 2005	75.30	76.91	75.24	76.61	1,486,500	+1.53(+2.04%)
Mar 07, 2005	73.65	75.32	73.64	75.08	1,207,100	+1.96(+2.68%)
Mar 04, 2005	72.55	73.40	71.98	73.12	466,000	+1.07(+1.49%)
Mar 03, 2005	72.50	73.25	71.71	72.05	470,200	-0.09(-0.12%)
Mar 02, 2005	72.28	72.42	71.76	72.14	728,100	-0.14(-0.19%)
Mar 01, 2005	71.75	72.43	71.20	72.28	578,500	+0.18(+0.25%)
Feb 28, 2005	72.10	72.55	71.84	72.10	717,600	-0.14(-0.19%)
Feb 25, 2005	70.95	72.35	70.81	72.24	718,500	+1.32(+1.86%)
Feb 24, 2005	70.90	71.08	70.35	70.92	713,400	+0.10(+0.14%)
Feb 23, 2005	70.92	71.18	70.40	70.82	644,800	-0.10(-0.14%)
Feb 22, 2005	72.49	72.50	70.92	70.92	818,600	-1.54(-2.13%)
Feb 18, 2005	73.46	73.55	72.46	72.46	631,200	-1.00(-1.36%)
Feb 17, 2005	72.40	73.80	72.40	73.46	672,700	+0.16(+0.22%)
Feb 16, 2005	72.80	73.55	72.58	73.30	672,900	+0.00(+0.00%)
Feb 15, 2005	73.59	73.97	73.12	73.30	747,400	-0.27(-0.37%)
Feb 14, 2005	74.70	74.73	73.50	73.57	852,400	-0.95(-1.27%)
Feb 11, 2005	73.90	75.00	73.55	74.52	707,300	+0.57(+0.77%)
Feb 10, 2005	73.83	74.37	73.40	73.95	545,000	-0.04(-0.05%)
Feb 09, 2005	74.90	74.90	73.94	73.99	554,300	-0.51(-0.68%)
Feb 08, 2005	73.91	74.77	73.25	74.50	1,061,800	+0.99(+1.35%)
Feb 07, 2005	71.74	73.79	71.70	73.51	1,386,200	+2.02(+2.83%)
Feb 04, 2005	70.90	71.59	70.20	71.49	1,402,200	+0.34(+0.48%)
Feb 03, 2005	71.69	71.69	70.52	71.15	695,300	-0.55(-0.77%)
Feb 02, 2005	71.05	72.04	71.05	71.70	528,600	+0.47(+0.66%)

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.