Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	65.11	66.13	65.09	65.35	325,636	+0.06(+0.09%)
Mar 30, 2005	64.57	65.70	63.75	65.29	495,560	+0.17(+0.25%)
Mar 29, 2005	65.01	66.01	64.89	65.13	336,964	-0.13(-0.19%)
Mar 28, 2005	66.90	66.90	64.72	65.25	698,645	-1.75(-2.61%)
Mar 24, 2005	65.88	67.71	65.80	67.00	496,899	+0.99(+1.50%)
Mar 23, 2005	66.43	66.43	65.59	66.01	719,654	-0.82(-1.22%)
Mar 22, 2005	67.00	68.21	66.59	66.83	1,127,163	-0.47(-0.69%)
Mar 21, 2005	63.26	67.57	63.26	67.29	899,774	-0.34(-0.50%)
Mar 18, 2005	68.89	68.91	67.63	67.63	409,980	-1.02(-1.49%)
Mar 17, 2005	69.09	69.12	67.97	68.65	503,387	-0.68(-0.98%)
Mar 16, 2005	69.72	69.77	69.14	69.33	392,885	-0.63(-0.90%)
Mar 15, 2005	70.59	70.71	69.61	69.96	800,806	-0.04(-0.06%)
Mar 14, 2005	69.47	70.00	68.66	70.00	312,763	+0.18(+0.26%)
Mar 11, 2005	70.41	71.03	68.95	69.82	474,860	-0.73(-1.03%)
Mar 10, 2005	72.29	72.29	69.91	70.54	410,083	-1.21(-1.69%)
Mar 09, 2005	73.02	73.25	71.73	71.76	625,835	-1.70(-2.31%)
Mar 08, 2005	73.65	73.65	72.08	73.46	402,565	+0.01(+0.01%)
Mar 07, 2005	72.83	73.70	72.35	73.45	412,143	+0.57(+0.79%)
Mar 04, 2005	70.83	72.88	70.74	72.88	427,899	+2.14(+3.02%)
Mar 03, 2005	70.72	71.28	70.52	70.74	303,391	+0.00(+0.00%)
Mar 02, 2005	70.78	70.86	70.53	70.74	426,870	-0.04(-0.05%)
Mar 01, 2005	70.93	70.98	69.97	70.78	422,338	+0.23(+0.33%)
Feb 28, 2005	70.93	71.52	69.26	70.54	388,868	-0.97(-1.36%)
Feb 25, 2005	70.16	71.66	70.14	71.52	363,122	+1.22(+1.74%)
Feb 24, 2005	69.47	70.59	68.73	70.29	406,170	+0.83(+1.20%)
Feb 23, 2005	69.77	70.11	69.09	69.46	583,818	+1.15(+1.68%)
Feb 22, 2005	70.79	71.54	67.02	68.31	1,302,237	-3.59(-5.00%)
Feb 18, 2005	72.05	72.13	71.03	71.90	285,781	-0.29(-0.40%)
Feb 17, 2005	72.39	72.68	71.66	72.20	338,303	-0.10(-0.13%)
Feb 16, 2005	70.93	72.54	70.69	72.29	442,935	+1.12(+1.57%)
Feb 15, 2005	71.86	72.17	70.20	71.18	624,497	-0.68(-0.95%)
Feb 14, 2005	71.71	72.20	71.52	71.86	324,297	-0.06(-0.08%)
Feb 11, 2005	71.86	72.29	70.51	71.91	555,291	-0.48(-0.66%)
Feb 10, 2005	71.96	72.58	71.34	72.39	602,252	+0.53(+0.74%)
Feb 09, 2005	72.81	73.22	71.83	71.86	749,005	-0.95(-1.31%)
Feb 08, 2005	71.32	72.91	71.32	72.81	629,440	+0.99(+1.38%)
Feb 07, 2005	71.03	72.82	70.88	71.82	904,202	+0.69(+0.97%)
Feb 04, 2005	67.87	71.36	67.87	71.13	1,183,908	+3.25(+4.79%)
Feb 03, 2005	67.10	67.97	66.56	67.87	588,967	-0.10(-0.14%)
Feb 02, 2005	67.24	68.17	66.04	67.97	793,185	+0.73(+1.08%)
Feb 01, 2005	66.89	67.42	66.48	67.24	339,539	+0.44(+0.65%)
Jan 31, 2005	66.56	66.87	66.33	66.81	453,852	+0.49(+0.73%)
Jan 28, 2005	65.35	66.39	65.29	66.32	971,039	+1.36(+2.09%)
Jan 27, 2005	64.57	65.10	64.29	64.96	501,224	+0.46(+0.71%)
Jan 26, 2005	64.82	64.85	64.29	64.50	541,491	-0.36(-0.55%)
Jan 25, 2005	65.51	65.93	64.63	64.86	532,326	-0.64(-0.98%)
Jan 24, 2005	66.37	66.58	65.30	65.51	380,630	-0.76(-1.14%)
Jan 21, 2005	67.06	67.17	65.87	66.26	446,849	-0.80(-1.19%)
Jan 20, 2005	67.99	67.99	66.27	67.06	582,170	-1.01(-1.48%)
Jan 19, 2005	67.97	68.80	67.77	68.07	1,160,839	+1.67(+2.52%)
Jan 18, 2005	65.59	66.91	65.06	66.40	470,432	+0.95(+1.45%)
Jan 14, 2005	64.43	65.65	63.98	65.45	511,935	+1.50(+2.35%)
Jan 13, 2005	62.97	64.62	62.83	63.94	879,898	+1.17(+1.86%)
Jan 12, 2005	62.53	63.08	62.21	62.78	435,829	+0.16(+0.25%)
Jan 11, 2005	62.73	63.11	62.22	62.62	589,585	+0.09(+0.14%)
Jan 10, 2005	61.51	62.84	60.48	62.53	845,501	+2.84(+4.75%)
Jan 07, 2005	59.52	60.15	59.39	59.70	217,502	+0.47(+0.79%)
Jan 06, 2005	58.80	59.62	58.58	59.23	408,332	+0.43(+0.73%)
Jan 05, 2005	60.07	60.07	58.47	58.81	984,324	-1.35(-2.24%)
Jan 04, 2005	61.71	61.84	59.91	60.15	691,024	-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.