Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	59.61	61.40	59.61	61.23	2,645,400	+1.84(+3.10%)
Mar 30, 2005	59.15	59.39	57.58	59.39	3,083,400	+0.84(+1.43%)
Mar 29, 2005	59.50	60.57	58.51	58.55	2,489,200	-0.95(-1.60%)
Mar 28, 2005	59.67	60.06	59.16	59.50	2,590,300	-0.16(-0.27%)
Mar 24, 2005	60.01	61.10	59.00	59.66	3,073,500	-0.04(-0.07%)
Mar 23, 2005	61.26	61.27	59.32	59.70	3,796,000	-2.11(-3.41%)
Mar 22, 2005	63.08	63.51	61.74	61.81	2,406,600	-0.82(-1.31%)
Mar 21, 2005	62.89	63.52	61.95	62.63	2,560,900	-0.50(-0.79%)
Mar 18, 2005	62.73	63.74	62.60	63.13	2,945,300	+0.55(+0.88%)
Mar 17, 2005	62.10	62.73	61.44	62.58	2,372,900	+1.13(+1.84%)
Mar 16, 2005	61.33	62.60	60.73	61.45	2,760,800	+0.01(+0.02%)
Mar 15, 2005	62.31	63.19	61.44	61.44	2,726,400	-0.86(-1.38%)
Mar 14, 2005	61.70	62.49	60.70	62.30	2,564,900	+0.80(+1.30%)
Mar 11, 2005	59.75	62.14	59.75	61.50	3,130,200	+0.73(+1.20%)
Mar 10, 2005	60.50	61.35	59.61	60.77	5,135,200	-2.08(-3.31%)
Mar 09, 2005	64.62	65.90	62.79	62.85	2,915,200	-1.50(-2.33%)
Mar 08, 2005	64.25	65.24	64.25	64.35	1,651,700	-0.12(-0.19%)
Mar 07, 2005	65.00	65.25	63.90	64.47	2,811,300	-1.22(-1.86%)
Mar 04, 2005	64.00	65.86	63.02	65.69	3,639,000	+2.19(+3.45%)
Mar 03, 2005	62.98	63.75	62.42	63.50	2,823,000	+1.52(+2.45%)
Mar 02, 2005	60.27	61.99	60.27	61.98	2,343,500	+0.93(+1.52%)
Mar 01, 2005	62.50	62.95	60.80	61.05	3,691,600	-1.83(-2.91%)
Feb 28, 2005	62.94	64.19	61.31	62.88	4,676,200	+0.16(+0.26%)
Feb 25, 2005	60.94	62.88	60.90	62.72	3,112,100	+1.78(+2.92%)
Feb 24, 2005	60.10	60.94	59.38	60.94	2,021,100	+0.87(+1.45%)
Feb 23, 2005	59.10	60.40	59.10	60.07	1,748,500	+0.85(+1.44%)
Feb 22, 2005	59.90	60.65	59.01	59.22	2,928,300	-0.18(-0.30%)
Feb 18, 2005	57.70	59.69	57.68	59.40	2,546,700	+1.75(+3.04%)
Feb 17, 2005	59.45	59.81	57.53	57.65	2,755,500	-1.94(-3.26%)
Feb 16, 2005	58.01	59.67	57.63	59.59	3,068,800	+2.01(+3.49%)
Feb 15, 2005	57.85	57.87	56.94	57.58	1,777,300	-0.02(-0.03%)
Feb 14, 2005	57.71	57.90	57.30	57.60	2,488,400	+0.13(+0.23%)
Feb 11, 2005	56.96	57.99	56.47	57.47	2,060,800	+0.51(+0.90%)
Feb 10, 2005	55.43	57.09	55.22	56.96	1,729,200	+2.06(+3.75%)
Feb 09, 2005	54.78	55.57	54.20	54.90	1,568,400	+0.12(+0.22%)
Feb 08, 2005	54.00	54.85	53.69	54.78	1,314,400	+0.55(+1.01%)
Feb 07, 2005	55.14	55.51	53.74	54.23	2,641,800	-0.90(-1.63%)
Feb 04, 2005	55.48	55.56	54.90	55.13	2,108,600	-0.24(-0.43%)
Feb 03, 2005	55.01	55.60	54.48	55.37	1,938,700	-0.25(-0.45%)
Feb 02, 2005	54.99	55.68	54.95	55.62	2,420,000	+0.48(+0.87%)
Feb 01, 2005	54.43	55.75	54.41	55.14	2,475,500	+0.72(+1.32%)
Jan 31, 2005	53.86	54.79	53.03	54.42	2,298,000	+0.25(+0.46%)
Jan 28, 2005	54.13	54.51	53.50	54.17	2,371,600	-0.23(-0.42%)
Jan 27, 2005	53.08	54.68	52.90	54.40	2,836,400	+1.31(+2.47%)
Jan 26, 2005	52.64	53.30	52.36	53.09	3,347,100	+0.72(+1.37%)
Jan 25, 2005	52.30	52.64	51.81	52.37	2,410,900	+0.51(+0.98%)
Jan 24, 2005	52.10	52.48	51.76	51.86	1,843,200	+0.48(+0.93%)
Jan 21, 2005	52.15	52.38	51.30	51.38	2,302,300	-0.25(-0.48%)
Jan 20, 2005	51.55	52.00	50.82	51.63	1,947,900	-0.40(-0.77%)
Jan 19, 2005	52.40	52.50	51.92	52.03	1,694,900	-0.41(-0.78%)
Jan 18, 2005	52.81	52.99	51.95	52.44	2,485,300	+0.36(+0.69%)
Jan 14, 2005	51.60	52.08	51.00	52.08	3,030,000	+0.94(+1.84%)
Jan 13, 2005	49.99	51.49	49.95	51.14	3,410,500	+1.43(+2.88%)
Jan 12, 2005	48.97	49.93	48.51	49.71	1,825,500	+0.76(+1.55%)
Jan 11, 2005	48.56	49.02	48.19	48.95	1,996,500	+0.42(+0.87%)
Jan 10, 2005	49.00	49.59	48.50	48.53	2,429,900	+0.34(+0.71%)
Jan 07, 2005	48.50	48.85	47.55	48.19	1,857,700	-0.31(-0.64%)
Jan 06, 2005	47.60	49.11	47.55	48.50	3,606,200	+0.77(+1.61%)
Jan 05, 2005	47.65	48.05	47.45	47.73	3,326,600	-0.16(-0.33%)
Jan 04, 2005	48.70	48.92	47.81	47.89	3,543,600	-0.39(-0.81%)

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.