Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	59.49	59.62	59.27	59.58	3,614,773	+0.43(+0.72%)
Mar 30, 2005	58.83	59.19	58.80	59.15	1,646,581	+0.29(+0.50%)
Mar 29, 2005	58.75	58.88	58.69	58.86	1,701,757	+0.35(+0.59%)
Mar 28, 2005	58.69	58.69	58.51	58.51	573,050	-0.36(-0.61%)
Mar 24, 2005	58.91	59.00	58.81	58.87	1,119,711	+0.12(+0.20%)
Mar 23, 2005	58.38	58.80	58.38	58.75	2,926,273	+0.28(+0.48%)
Mar 22, 2005	59.32	59.39	58.39	58.47	3,815,835	-0.50(-0.85%)
Mar 21, 2005	59.14	59.14	58.95	58.97	1,346,562	-0.17(-0.28%)
Mar 18, 2005	59.29	59.35	59.14	59.14	1,084,477	-0.37(-0.63%)
Mar 17, 2005	59.59	59.75	59.44	59.51	1,537,279	+0.19(+0.33%)
Mar 16, 2005	59.05	59.60	59.05	59.32	3,145,328	+0.36(+0.61%)
Mar 15, 2005	59.55	59.56	58.96	58.96	1,445,219	-0.37(-0.63%)
Mar 14, 2005	58.94	59.36	58.89	59.33	1,206,973	+0.35(+0.60%)
Mar 11, 2005	59.13	59.27	58.96	58.98	1,526,184	-0.43(-0.73%)
Mar 10, 2005	59.19	59.58	58.95	59.41	2,035,662	+0.36(+0.61%)
Mar 09, 2005	59.48	59.63	58.99	59.05	3,822,732	-0.98(-1.63%)
Mar 08, 2005	60.11	60.21	59.99	60.03	1,020,155	-0.57(-0.95%)
Mar 07, 2005	60.59	60.69	60.53	60.61	1,334,118	+0.24(+0.40%)
Mar 04, 2005	60.02	60.47	59.94	60.37	2,349,475	+0.65(+1.08%)
Mar 03, 2005	59.77	59.89	59.66	59.72	2,399,853	-0.03(-0.06%)
Mar 02, 2005	59.66	59.84	59.64	59.75	1,708,205	-0.08(-0.13%)
Mar 01, 2005	59.72	59.93	59.66	59.83	2,471,672	-0.21(-0.34%)
Feb 28, 2005	60.76	60.76	59.95	60.04	4,194,270	-0.65(-1.08%)
Feb 25, 2005	60.62	60.79	60.44	60.69	882,814	+0.29(+0.49%)
Feb 24, 2005	60.80	60.91	60.40	60.40	1,197,227	-0.13(-0.22%)
Feb 23, 2005	60.79	60.81	60.31	60.53	1,671,770	+0.20(+0.33%)
Feb 22, 2005	60.45	60.53	60.29	60.33	1,371,301	-0.27(-0.44%)
Feb 18, 2005	60.39	60.66	60.33	60.60	3,982,713	-0.55(-0.89%)
Feb 17, 2005	61.20	61.45	61.09	61.15	1,719,000	-0.39(-0.63%)
Feb 16, 2005	61.70	61.74	61.23	61.53	1,783,772	-0.23(-0.38%)
Feb 15, 2005	61.76	61.93	61.74	61.77	1,349,561	-0.31(-0.50%)
Feb 14, 2005	61.96	62.17	61.85	62.08	442,307	+0.19(+0.31%)
Feb 11, 2005	61.67	62.01	61.63	61.89	1,911,816	-0.04(-0.06%)
Feb 10, 2005	62.35	62.48	61.86	61.93	1,859,039	-0.85(-1.35%)
Feb 09, 2005	62.32	62.85	62.28	62.77	3,187,309	+0.17(+0.27%)
Feb 08, 2005	62.27	62.77	62.25	62.61	2,074,795	+0.35(+0.57%)
Feb 07, 2005	61.85	62.31	61.83	62.25	1,596,203	+0.46(+0.74%)
Feb 04, 2005	61.67	61.99	61.67	61.79	5,223,571	+0.87(+1.42%)
Feb 03, 2005	60.73	60.99	60.73	60.93	758,669	-0.05(-0.09%)
Feb 02, 2005	60.83	61.00	60.75	60.98	1,139,952	+0.14(+0.23%)
Feb 01, 2005	60.99	61.03	60.73	60.84	1,421,679	-0.33(-0.53%)
Jan 31, 2005	60.91	61.19	60.89	61.17	1,969,990	+0.17(+0.28%)
Jan 28, 2005	60.84	61.09	60.81	60.99	1,691,262	+0.61(+1.01%)
Jan 27, 2005	60.37	60.49	60.25	60.39	702,293	-0.11(-0.19%)
Jan 26, 2005	60.59	60.64	60.45	60.50	1,064,235	+0.11(+0.19%)
Jan 25, 2005	60.93	60.96	60.37	60.39	2,912,030	-0.57(-0.94%)
Jan 24, 2005	60.75	61.03	60.69	60.96	841,732	+0.26(+0.43%)
Jan 21, 2005	60.43	60.73	60.37	60.70	909,053	+0.07(+0.11%)
Jan 20, 2005	60.31	60.71	60.26	60.63	1,595,604	+0.12(+0.20%)
Jan 19, 2005	60.56	60.59	60.21	60.51	983,271	+0.17(+0.29%)
Jan 18, 2005	59.89	60.35	59.85	60.34	1,876,581	+0.20(+0.33%)
Jan 14, 2005	59.96	60.29	59.90	60.14	1,565,017	-0.01(-0.01%)
Jan 13, 2005	59.86	60.15	59.85	60.15	2,813,822	+0.57(+0.96%)
Jan 12, 2005	59.27	59.65	59.23	59.57	1,082,527	+0.08(+0.13%)
Jan 11, 2005	59.29	59.55	59.19	59.49	1,267,097	+0.35(+0.59%)
Jan 10, 2005	59.12	59.17	59.01	59.15	568,851	+0.09(+0.16%)
Jan 07, 2005	59.20	59.27	58.93	59.05	1,107,566	+0.13(+0.23%)
Jan 06, 2005	58.89	59.05	58.84	58.92	1,585,408	+0.04(+0.07%)
Jan 05, 2005	58.69	59.06	58.65	58.88	1,640,434	+0.31(+0.54%)
Jan 04, 2005	59.17	59.19	58.57	58.57	2,916,827	-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.