Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	64.97	65.99	64.95	65.21	326,312	+0.06(+0.09%)
Mar 30, 2005	64.44	65.56	63.62	65.16	496,589	+0.16(+0.25%)
Mar 29, 2005	64.88	65.87	64.76	64.99	337,664	-0.13(-0.19%)
Mar 28, 2005	66.76	66.76	64.58	65.12	700,095	-1.74(-2.61%)
Mar 24, 2005	65.75	67.57	65.66	66.86	497,930	+0.99(+1.50%)
Mar 23, 2005	66.29	66.29	65.46	65.87	721,148	-0.81(-1.22%)
Mar 22, 2005	66.86	68.07	66.45	66.69	1,129,502	-0.47(-0.69%)
Mar 21, 2005	63.13	67.43	63.13	67.15	901,641	-0.34(-0.50%)
Mar 18, 2005	68.75	68.77	67.49	67.49	410,831	-1.02(-1.49%)
Mar 17, 2005	68.95	68.97	67.83	68.51	504,432	-0.68(-0.98%)
Mar 16, 2005	69.57	69.62	68.99	69.19	393,700	-0.63(-0.90%)
Mar 15, 2005	70.45	70.56	69.47	69.82	802,468	-0.04(-0.06%)
Mar 14, 2005	69.32	69.86	68.52	69.86	313,412	+0.18(+0.26%)
Mar 11, 2005	70.26	70.88	68.81	69.67	475,846	-0.73(-1.03%)
Mar 10, 2005	72.14	72.14	69.77	70.40	410,934	-1.21(-1.69%)
Mar 09, 2005	72.87	73.10	71.58	71.61	627,134	-1.70(-2.31%)
Mar 08, 2005	73.50	73.50	71.93	73.31	403,401	+0.01(+0.01%)
Mar 07, 2005	72.68	73.55	72.20	73.30	412,998	+0.57(+0.79%)
Mar 04, 2005	70.68	72.72	70.59	72.72	428,788	+2.13(+3.02%)
Mar 03, 2005	70.57	71.14	70.37	70.59	304,021	+0.00(+0.00%)
Mar 02, 2005	70.63	70.71	70.39	70.59	427,756	-0.04(-0.05%)
Mar 01, 2005	70.79	70.83	69.83	70.63	423,215	+0.23(+0.33%)
Feb 28, 2005	70.79	71.37	69.12	70.40	389,675	-0.97(-1.36%)
Feb 25, 2005	70.01	71.51	69.99	71.37	363,876	+1.22(+1.74%)
Feb 24, 2005	69.32	70.45	68.59	70.15	407,013	+0.83(+1.20%)
Feb 23, 2005	69.62	69.96	68.95	69.31	585,029	+1.14(+1.68%)
Feb 22, 2005	70.64	71.40	66.88	68.17	1,304,939	-3.59(-5.00%)
Feb 18, 2005	71.90	71.98	70.88	71.76	286,374	-0.29(-0.40%)
Feb 17, 2005	72.24	72.53	71.51	72.05	339,005	-0.10(-0.13%)
Feb 16, 2005	70.79	72.39	70.54	72.14	443,854	+1.11(+1.57%)
Feb 15, 2005	71.71	72.02	70.06	71.03	625,793	-0.68(-0.95%)
Feb 14, 2005	71.56	72.05	71.37	71.71	324,970	-0.06(-0.08%)
Feb 11, 2005	71.71	72.14	70.36	71.76	556,444	-0.47(-0.66%)
Feb 10, 2005	71.81	72.43	71.20	72.24	603,502	+0.53(+0.74%)
Feb 09, 2005	72.66	73.07	71.68	71.71	750,559	-0.95(-1.31%)
Feb 08, 2005	71.17	72.76	71.17	72.66	630,746	+0.99(+1.38%)
Feb 07, 2005	70.88	72.67	70.74	71.67	906,079	+0.69(+0.97%)
Feb 04, 2005	67.73	71.21	67.73	70.98	1,186,365	+3.25(+4.79%)
Feb 03, 2005	66.96	67.83	66.43	67.73	590,189	-0.10(-0.14%)
Feb 02, 2005	67.10	68.02	65.90	67.83	794,831	+0.73(+1.08%)
Feb 01, 2005	66.76	67.28	66.34	67.10	340,244	+0.44(+0.65%)
Jan 31, 2005	66.43	66.74	66.19	66.67	454,793	+0.48(+0.73%)
Jan 28, 2005	65.21	66.25	65.16	66.18	973,054	+1.36(+2.09%)
Jan 27, 2005	64.44	64.96	64.16	64.83	502,265	+0.46(+0.71%)
Jan 26, 2005	64.68	64.72	64.16	64.37	542,615	-0.36(-0.55%)
Jan 25, 2005	65.37	65.80	64.50	64.73	533,430	-0.64(-0.98%)
Jan 24, 2005	66.23	66.44	65.17	65.37	381,420	-0.76(-1.14%)
Jan 21, 2005	66.92	67.03	65.74	66.13	447,776	-0.79(-1.19%)
Jan 20, 2005	67.85	67.85	66.14	66.92	583,378	-1.01(-1.48%)
Jan 19, 2005	67.83	68.65	67.63	67.93	1,163,248	+1.67(+2.52%)
Jan 18, 2005	65.46	66.77	64.92	66.26	471,408	+0.95(+1.45%)
Jan 14, 2005	64.29	65.51	63.85	65.31	512,997	+1.50(+2.35%)
Jan 13, 2005	62.84	64.49	62.70	63.81	881,724	+1.16(+1.86%)
Jan 12, 2005	62.40	62.95	62.08	62.65	436,734	+0.16(+0.25%)
Jan 11, 2005	62.60	62.98	62.09	62.49	590,808	+0.09(+0.14%)
Jan 10, 2005	61.39	62.71	60.35	62.40	847,256	+2.83(+4.75%)
Jan 07, 2005	59.40	60.03	59.26	59.57	217,954	+0.47(+0.79%)
Jan 06, 2005	58.67	59.50	58.46	59.11	409,180	+0.43(+0.73%)
Jan 05, 2005	59.94	59.94	58.34	58.68	986,367	-1.35(-2.24%)
Jan 04, 2005	61.58	61.72	59.79	60.03	692,459	-1.51(-2.46%)

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.