Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	65.11	66.13	65.09	65.35	325,619	+0.06(+0.09%)
Mar 30, 2005	64.58	65.70	63.75	65.29	495,535	+0.17(+0.25%)
Mar 29, 2005	65.01	66.01	64.90	65.13	336,947	-0.13(-0.19%)
Mar 28, 2005	66.91	66.91	64.72	65.26	698,610	-1.75(-2.61%)
Mar 24, 2005	65.89	67.71	65.80	67.00	496,874	+0.99(+1.50%)
Mar 23, 2005	66.43	66.43	65.60	66.01	719,617	-0.82(-1.22%)
Mar 22, 2005	67.00	68.22	66.60	66.83	1,127,106	-0.47(-0.69%)
Mar 21, 2005	63.27	67.58	63.27	67.30	899,728	-0.34(-0.50%)
Mar 18, 2005	68.90	68.92	67.64	67.64	409,959	-1.02(-1.49%)
Mar 17, 2005	69.09	69.12	67.97	68.65	503,361	-0.68(-0.98%)
Mar 16, 2005	69.72	69.77	69.14	69.33	392,865	-0.63(-0.90%)
Mar 15, 2005	70.60	70.71	69.62	69.97	800,765	-0.04(-0.06%)
Mar 14, 2005	69.47	70.00	68.66	70.00	312,747	+0.18(+0.26%)
Mar 11, 2005	70.41	71.03	68.96	69.82	474,836	-0.73(-1.03%)
Mar 10, 2005	72.30	72.30	69.92	70.55	410,062	-1.21(-1.69%)
Mar 09, 2005	73.02	73.26	71.73	71.76	625,803	-1.70(-2.31%)
Mar 08, 2005	73.66	73.66	72.08	73.46	402,545	+0.01(+0.01%)
Mar 07, 2005	72.83	73.70	72.35	73.45	412,122	+0.57(+0.79%)
Mar 04, 2005	70.83	72.88	70.74	72.88	427,878	+2.14(+3.02%)
Mar 03, 2005	70.72	71.29	70.52	70.74	303,376	+0.00(+0.00%)
Mar 02, 2005	70.78	70.86	70.54	70.74	426,848	-0.04(-0.05%)
Mar 01, 2005	70.94	70.99	69.98	70.78	422,317	+0.23(+0.33%)
Feb 28, 2005	70.94	71.52	69.27	70.55	388,849	-0.97(-1.36%)
Feb 25, 2005	70.16	71.67	70.14	71.52	363,104	+1.22(+1.74%)
Feb 24, 2005	69.47	70.60	68.73	70.30	406,149	+0.84(+1.20%)
Feb 23, 2005	69.77	70.11	69.09	69.46	583,788	+1.15(+1.68%)
Feb 22, 2005	70.79	71.55	67.02	68.31	1,302,170	-3.59(-5.00%)
Feb 18, 2005	72.05	72.13	71.03	71.91	285,766	-0.29(-0.40%)
Feb 17, 2005	72.39	72.68	71.67	72.20	338,286	-0.10(-0.13%)
Feb 16, 2005	70.94	72.54	70.69	72.30	442,913	+1.12(+1.57%)
Feb 15, 2005	71.86	72.17	70.21	71.18	624,465	-0.68(-0.95%)
Feb 14, 2005	71.71	72.20	71.52	71.86	324,281	-0.06(-0.08%)
Feb 11, 2005	71.86	72.30	70.51	71.92	555,263	-0.48(-0.66%)
Feb 10, 2005	71.97	72.59	71.35	72.39	602,221	+0.53(+0.74%)
Feb 09, 2005	72.81	73.23	71.83	71.86	748,966	-0.95(-1.31%)
Feb 08, 2005	71.33	72.92	71.33	72.81	629,408	+0.99(+1.38%)
Feb 07, 2005	71.03	72.82	70.89	71.82	904,156	+0.69(+0.97%)
Feb 04, 2005	67.88	71.36	67.88	71.13	1,183,847	+3.25(+4.79%)
Feb 03, 2005	67.10	67.97	66.57	67.88	588,937	-0.10(-0.14%)
Feb 02, 2005	67.25	68.17	66.04	67.97	793,144	+0.73(+1.08%)
Feb 01, 2005	66.90	67.42	66.48	67.25	339,522	+0.44(+0.65%)
Jan 31, 2005	66.57	66.88	66.33	66.81	453,828	+0.49(+0.73%)
Jan 28, 2005	65.35	66.39	65.29	66.32	970,989	+1.36(+2.09%)
Jan 27, 2005	64.58	65.10	64.29	64.96	501,199	+0.46(+0.71%)
Jan 26, 2005	64.82	64.86	64.29	64.51	541,464	-0.36(-0.55%)
Jan 25, 2005	65.51	65.94	64.63	64.87	532,298	-0.64(-0.98%)
Jan 24, 2005	66.37	66.59	65.30	65.51	380,610	-0.76(-1.14%)
Jan 21, 2005	67.06	67.17	65.88	66.27	446,826	-0.80(-1.19%)
Jan 20, 2005	67.99	67.99	66.28	67.06	582,140	-1.01(-1.48%)
Jan 19, 2005	67.97	68.80	67.77	68.07	1,160,780	+1.67(+2.52%)
Jan 18, 2005	65.60	66.92	65.06	66.40	470,408	+0.95(+1.45%)
Jan 14, 2005	64.43	65.65	63.98	65.45	511,909	+1.51(+2.35%)
Jan 13, 2005	62.97	64.62	62.84	63.95	879,853	+1.17(+1.86%)
Jan 12, 2005	62.54	63.08	62.22	62.78	435,807	+0.16(+0.25%)
Jan 11, 2005	62.73	63.11	62.23	62.62	589,555	+0.09(+0.14%)
Jan 10, 2005	61.52	62.85	60.48	62.54	845,458	+2.84(+4.75%)
Jan 07, 2005	59.53	60.16	59.39	59.70	217,491	+0.47(+0.79%)
Jan 06, 2005	58.80	59.62	58.58	59.24	408,312	+0.43(+0.73%)
Jan 05, 2005	60.07	60.07	58.47	58.81	984,274	-1.35(-2.24%)
Jan 04, 2005	61.71	61.85	59.92	60.16	690,989	-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.