Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	63.76	64.13	63.00	63.06	420,825	-0.63(-0.99%)
Mar 30, 2005	63.60	63.76	63.35	63.69	429,193	-0.28(-0.44%)
Mar 29, 2005	64.22	64.39	63.88	63.97	342,139	-0.43(-0.67%)
Mar 28, 2005	63.07	64.96	63.07	64.40	462,934	+1.12(+1.77%)
Mar 24, 2005	63.57	63.85	63.27	63.28	188,683	-0.42(-0.66%)
Mar 23, 2005	64.09	64.39	63.70	63.70	479,805	-0.38(-0.59%)
Mar 22, 2005	64.83	64.93	63.94	64.08	487,633	-0.73(-1.12%)
Mar 21, 2005	64.50	65.02	64.40	64.81	278,165	+0.16(+0.25%)
Mar 18, 2005	65.02	65.22	64.18	64.65	790,228	-0.61(-0.94%)
Mar 17, 2005	65.94	66.04	65.19	65.26	813,172	-0.67(-1.01%)
Mar 16, 2005	66.66	66.66	65.79	65.93	633,262	-0.54(-0.81%)
Mar 15, 2005	66.42	66.72	66.17	66.47	663,630	-0.22(-0.33%)
Mar 14, 2005	65.91	66.85	65.72	66.69	392,752	+0.93(+1.41%)
Mar 11, 2005	65.68	65.93	65.28	65.76	339,575	+0.20(+0.31%)
Mar 10, 2005	65.21	65.84	65.21	65.56	211,897	+0.33(+0.51%)
Mar 09, 2005	65.09	65.56	65.02	65.23	272,227	+0.07(+0.10%)
Mar 08, 2005	65.14	65.37	65.10	65.16	282,349	-0.10(-0.15%)
Mar 07, 2005	64.99	65.51	64.99	65.26	227,013	+0.19(+0.28%)
Mar 04, 2005	64.25	65.19	64.02	65.08	338,225	+1.02(+1.58%)
Mar 03, 2005	64.69	64.78	63.91	64.06	228,903	-0.64(-0.98%)
Mar 02, 2005	64.31	64.81	63.57	64.70	416,236	+0.24(+0.37%)
Mar 01, 2005	64.44	64.89	64.28	64.46	369,943	+0.10(+0.15%)
Feb 28, 2005	64.83	64.83	63.90	64.36	503,829	-0.65(-1.00%)
Feb 25, 2005	64.61	65.16	64.61	65.02	331,882	+0.41(+0.63%)
Feb 24, 2005	64.59	65.01	64.33	64.61	355,906	-0.07(-0.11%)
Feb 23, 2005	64.28	65.26	64.25	64.68	436,481	+0.43(+0.67%)
Feb 22, 2005	65.96	65.96	63.67	64.25	529,068	-1.89(-2.86%)
Feb 18, 2005	66.40	66.61	65.81	66.14	430,138	-0.17(-0.26%)
Feb 17, 2005	66.03	66.35	65.72	66.31	438,371	+0.10(+0.15%)
Feb 16, 2005	65.99	66.36	65.88	66.22	342,409	+0.24(+0.36%)
Feb 15, 2005	66.45	66.45	65.76	65.98	345,514	-0.36(-0.55%)
Feb 14, 2005	66.28	66.50	65.97	66.34	526,909	-0.03(-0.04%)
Feb 11, 2005	65.68	67.34	65.53	66.37	663,630	+0.54(+0.82%)
Feb 10, 2005	65.25	65.91	65.20	65.83	602,085	+0.44(+0.68%)
Feb 09, 2005	65.24	65.65	65.05	65.39	786,179	+0.12(+0.18%)
Feb 08, 2005	64.82	65.35	64.76	65.27	602,895	+0.45(+0.70%)
Feb 07, 2005	64.31	65.33	64.02	64.82	657,556	+0.32(+0.49%)
Feb 04, 2005	63.82	64.50	63.56	64.50	347,538	+0.83(+1.30%)
Feb 03, 2005	62.99	63.85	62.72	63.67	873,502	+0.68(+1.08%)
Feb 02, 2005	63.65	63.65	62.77	62.99	756,756	-0.81(-1.27%)
Feb 01, 2005	64.39	64.93	62.42	63.79	981,071	-0.59(-0.92%)
Jan 31, 2005	63.68	64.45	63.63	64.39	280,460	+0.86(+1.35%)
Jan 28, 2005	63.83	64.39	63.05	63.53	416,236	-0.38(-0.59%)
Jan 27, 2005	65.18	65.38	63.64	63.90	539,865	-1.46(-2.23%)
Jan 26, 2005	64.91	65.66	64.63	65.36	414,616	+0.76(+1.17%)
Jan 25, 2005	62.76	64.85	62.47	64.61	1,057,732	+1.47(+2.34%)
Jan 24, 2005	63.89	63.89	63.13	63.13	530,283	-0.60(-0.94%)
Jan 21, 2005	65.20	65.20	63.73	63.73	768,633	-1.54(-2.36%)
Jan 20, 2005	65.93	65.93	64.83	65.28	423,659	-0.66(-1.00%)
Jan 19, 2005	67.28	67.39	65.93	65.93	627,863	-1.34(-1.99%)
Jan 18, 2005	65.77	67.28	65.72	67.28	797,246	+1.30(+1.97%)
Jan 14, 2005	64.28	66.33	64.28	65.98	1,394,068	+1.23(+1.90%)
Jan 13, 2005	65.22	65.51	64.73	64.75	252,117	-0.47(-0.72%)
Jan 12, 2005	64.92	65.34	64.73	65.22	482,774	+0.44(+0.69%)
Jan 11, 2005	64.95	65.05	64.71	64.77	450,383	-0.18(-0.27%)
Jan 10, 2005	64.37	65.19	64.37	64.95	290,042	+0.71(+1.11%)
Jan 07, 2005	64.53	64.73	64.24	64.24	428,788	-0.10(-0.16%)
Jan 06, 2005	63.97	64.96	63.50	64.34	529,473	+0.19(+0.29%)
Jan 05, 2005	64.70	64.75	64.08	64.16	427,033	-0.82(-1.27%)
Jan 04, 2005	65.56	65.89	64.97	64.98	305,159	-0.61(-0.94%)

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.