Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	59.35	59.47	59.12	59.43	3,623,592	+0.43(+0.72%)
Mar 30, 2005	58.68	59.05	58.66	59.01	1,650,599	+0.29(+0.50%)
Mar 29, 2005	58.60	58.74	58.54	58.72	1,705,909	+0.35(+0.59%)
Mar 28, 2005	58.54	58.55	58.36	58.37	574,448	-0.36(-0.61%)
Mar 24, 2005	58.76	58.86	58.67	58.73	1,122,443	+0.12(+0.20%)
Mar 23, 2005	58.24	58.66	58.24	58.61	2,933,413	+0.28(+0.48%)
Mar 22, 2005	59.17	59.25	58.24	58.33	3,825,145	-0.50(-0.85%)
Mar 21, 2005	59.00	59.00	58.80	58.83	1,349,848	-0.17(-0.28%)
Mar 18, 2005	59.15	59.20	59.00	59.00	1,087,122	-0.37(-0.63%)
Mar 17, 2005	59.45	59.60	59.29	59.37	1,541,030	+0.19(+0.33%)
Mar 16, 2005	58.91	59.45	58.91	59.17	3,153,002	+0.36(+0.61%)
Mar 15, 2005	59.41	59.41	58.82	58.82	1,448,745	-0.37(-0.63%)
Mar 14, 2005	58.80	59.21	58.75	59.19	1,209,918	+0.35(+0.60%)
Mar 11, 2005	58.98	59.13	58.82	58.84	1,529,907	-0.43(-0.73%)
Mar 10, 2005	59.04	59.43	58.81	59.27	2,040,628	+0.36(+0.61%)
Mar 09, 2005	59.33	59.48	58.84	58.91	3,832,059	-0.98(-1.63%)
Mar 08, 2005	59.97	60.06	59.84	59.89	1,022,644	-0.57(-0.95%)
Mar 07, 2005	60.45	60.54	60.38	60.46	1,337,373	+0.24(+0.40%)
Mar 04, 2005	59.87	60.33	59.79	60.22	2,355,207	+0.65(+1.08%)
Mar 03, 2005	59.63	59.75	59.51	59.57	2,405,708	-0.03(-0.06%)
Mar 02, 2005	59.51	59.69	59.49	59.61	1,712,372	-0.08(-0.13%)
Mar 01, 2005	59.57	59.79	59.51	59.69	2,477,702	-0.21(-0.34%)
Feb 28, 2005	60.61	60.61	59.81	59.89	4,204,504	-0.65(-1.08%)
Feb 25, 2005	60.47	60.64	60.29	60.55	884,968	+0.29(+0.49%)
Feb 24, 2005	60.65	60.77	60.25	60.25	1,200,148	-0.13(-0.22%)
Feb 23, 2005	60.64	60.66	60.17	60.39	1,675,849	+0.20(+0.33%)
Feb 22, 2005	60.30	60.38	60.15	60.19	1,374,647	-0.27(-0.44%)
Feb 18, 2005	60.25	60.51	60.19	60.45	3,992,430	-0.55(-0.89%)
Feb 17, 2005	61.05	61.30	60.94	61.00	1,723,194	-0.39(-0.63%)
Feb 16, 2005	61.55	61.59	61.08	61.38	1,788,124	-0.23(-0.38%)
Feb 15, 2005	61.61	61.78	61.59	61.62	1,352,854	-0.31(-0.50%)
Feb 14, 2005	61.81	62.02	61.70	61.93	443,386	+0.19(+0.31%)
Feb 11, 2005	61.52	61.86	61.48	61.74	1,916,480	-0.04(-0.06%)
Feb 10, 2005	62.20	62.33	61.71	61.78	1,863,574	-0.84(-1.35%)
Feb 09, 2005	62.17	62.70	62.13	62.62	3,195,086	+0.17(+0.27%)
Feb 08, 2005	62.12	62.62	62.10	62.45	2,079,857	+0.35(+0.57%)
Feb 07, 2005	61.70	62.16	61.68	62.10	1,600,098	+0.46(+0.74%)
Feb 04, 2005	61.52	61.84	61.52	61.64	5,236,316	+0.86(+1.42%)
Feb 03, 2005	60.59	60.84	60.59	60.78	760,520	-0.05(-0.09%)
Feb 02, 2005	60.68	60.85	60.61	60.83	1,142,734	+0.14(+0.23%)
Feb 01, 2005	60.84	60.88	60.58	60.69	1,425,148	-0.33(-0.53%)
Jan 31, 2005	60.77	61.04	60.74	61.02	1,974,797	+0.17(+0.28%)
Jan 28, 2005	60.69	60.94	60.66	60.84	1,695,388	+0.61(+1.00%)
Jan 27, 2005	60.23	60.35	60.11	60.24	704,007	-0.11(-0.19%)
Jan 26, 2005	60.45	60.49	60.30	60.35	1,066,832	+0.11(+0.19%)
Jan 25, 2005	60.78	60.81	60.22	60.24	2,919,134	-0.57(-0.94%)
Jan 24, 2005	60.61	60.88	60.55	60.81	843,786	+0.26(+0.43%)
Jan 21, 2005	60.28	60.58	60.23	60.55	911,271	+0.07(+0.11%)
Jan 20, 2005	60.16	60.56	60.11	60.49	1,599,497	+0.12(+0.20%)
Jan 19, 2005	60.41	60.44	60.06	60.37	985,670	+0.17(+0.29%)
Jan 18, 2005	59.75	60.21	59.70	60.19	1,881,160	+0.20(+0.33%)
Jan 14, 2005	59.81	60.15	59.75	59.99	1,568,835	-0.01(-0.01%)
Jan 13, 2005	59.71	60.00	59.70	60.00	2,820,687	+0.57(+0.96%)
Jan 12, 2005	59.13	59.51	59.08	59.43	1,085,169	+0.08(+0.13%)
Jan 11, 2005	59.15	59.40	59.04	59.35	1,270,188	+0.35(+0.59%)
Jan 10, 2005	58.98	59.03	58.86	59.00	570,239	+0.09(+0.16%)
Jan 07, 2005	59.06	59.13	58.78	58.91	1,110,269	+0.13(+0.23%)
Jan 06, 2005	58.74	58.91	58.70	58.78	1,589,276	+0.04(+0.07%)
Jan 05, 2005	58.54	58.92	58.51	58.74	1,644,436	+0.31(+0.54%)
Jan 04, 2005	59.03	59.05	58.42	58.42	2,923,944	-0.62(-1.05%)

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.