Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	71.50	71.50	70.70	71.02	837,600	+0.25(+0.35%)
Mar 30, 2005	69.59	70.98	69.50	70.77	1,038,900	+1.17(+1.68%)
Mar 29, 2005	70.61	70.66	69.22	69.60	989,500	-1.00(-1.42%)
Mar 28, 2005	71.77	72.00	70.55	70.60	1,098,600	-1.17(-1.63%)
Mar 24, 2005	72.34	72.48	71.27	71.77	873,200	-0.40(-0.55%)
Mar 23, 2005	71.54	72.40	71.54	72.17	1,007,000	+0.64(+0.89%)
Mar 22, 2005	72.21	72.87	71.30	71.53	2,449,000	+1.22(+1.74%)
Mar 21, 2005	70.17	72.85	69.82	70.31	3,896,500	-4.73(-6.30%)
Mar 18, 2005	74.90	75.18	74.55	75.04	829,200	+0.14(+0.19%)
Mar 17, 2005	74.55	75.30	74.30	74.90	452,700	+0.25(+0.33%)
Mar 16, 2005	75.18	75.27	74.33	74.65	669,800	-0.58(-0.77%)
Mar 15, 2005	76.10	76.50	75.06	75.23	388,500	-0.49(-0.65%)
Mar 14, 2005	75.25	75.95	75.12	75.72	623,200	+1.00(+1.34%)
Mar 11, 2005	75.35	75.38	74.51	74.72	344,500	-0.52(-0.69%)
Mar 10, 2005	76.01	76.46	74.57	75.24	910,300	-0.58(-0.76%)
Mar 09, 2005	76.61	76.61	75.60	75.82	687,800	-0.79(-1.03%)
Mar 08, 2005	75.30	76.91	75.24	76.61	1,486,500	+1.53(+2.04%)
Mar 07, 2005	73.65	75.32	73.64	75.08	1,207,100	+1.96(+2.68%)
Mar 04, 2005	72.55	73.40	71.98	73.12	466,000	+1.07(+1.49%)
Mar 03, 2005	72.50	73.25	71.71	72.05	470,200	-0.09(-0.12%)
Mar 02, 2005	72.28	72.42	71.76	72.14	728,100	-0.14(-0.19%)
Mar 01, 2005	71.75	72.43	71.20	72.28	578,500	+0.18(+0.25%)
Feb 28, 2005	72.10	72.55	71.84	72.10	717,600	-0.14(-0.19%)
Feb 25, 2005	70.95	72.35	70.81	72.24	718,500	+1.32(+1.86%)
Feb 24, 2005	70.90	71.08	70.35	70.92	713,400	+0.10(+0.14%)
Feb 23, 2005	70.92	71.18	70.40	70.82	644,800	-0.10(-0.14%)
Feb 22, 2005	72.49	72.50	70.92	70.92	818,600	-1.54(-2.13%)
Feb 18, 2005	73.46	73.55	72.46	72.46	631,200	-1.00(-1.36%)
Feb 17, 2005	72.40	73.80	72.40	73.46	672,700	+0.16(+0.22%)
Feb 16, 2005	72.80	73.55	72.58	73.30	672,900	+0.00(+0.00%)
Feb 15, 2005	73.59	73.97	73.12	73.30	747,400	-0.27(-0.37%)
Feb 14, 2005	74.70	74.73	73.50	73.57	852,400	-0.95(-1.27%)
Feb 11, 2005	73.90	75.00	73.55	74.52	707,300	+0.57(+0.77%)
Feb 10, 2005	73.83	74.37	73.40	73.95	545,000	-0.04(-0.05%)
Feb 09, 2005	74.90	74.90	73.94	73.99	554,300	-0.51(-0.68%)
Feb 08, 2005	73.91	74.77	73.25	74.50	1,061,800	+0.99(+1.35%)
Feb 07, 2005	71.74	73.79	71.70	73.51	1,386,200	+2.02(+2.83%)
Feb 04, 2005	70.90	71.59	70.20	71.49	1,402,200	+0.34(+0.48%)
Feb 03, 2005	71.69	71.69	70.52	71.15	695,300	-0.55(-0.77%)
Feb 02, 2005	71.05	72.04	71.05	71.70	528,600	+0.47(+0.66%)
Feb 01, 2005	72.33	72.37	70.35	71.23	971,800	-0.18(-0.25%)
Jan 31, 2005	71.01	71.46	70.88	71.41	863,600	+0.54(+0.76%)
Jan 28, 2005	70.98	71.58	70.21	70.87	1,263,000	+0.01(+0.01%)
Jan 27, 2005	69.70	70.86	69.70	70.86	963,200	+1.45(+2.09%)
Jan 26, 2005	69.20	69.90	68.87	69.41	479,300	+0.56(+0.81%)
Jan 25, 2005	68.87	69.46	68.58	68.85	599,900	+0.38(+0.55%)
Jan 24, 2005	69.65	70.00	68.35	68.47	729,500	-1.13(-1.62%)
Jan 21, 2005	68.70	69.99	68.70	69.60	810,000	-0.07(-0.10%)
Jan 20, 2005	70.02	70.65	69.53	69.67	622,100	-0.48(-0.68%)
Jan 19, 2005	70.92	71.00	69.95	70.15	582,000	-0.77(-1.09%)
Jan 18, 2005	70.30	71.23	70.07	70.92	691,800	+0.81(+1.16%)
Jan 14, 2005	69.95	70.50	69.77	70.11	519,400	+0.23(+0.33%)
Jan 13, 2005	70.13	70.67	69.76	69.88	901,200	-0.45(-0.64%)
Jan 12, 2005	69.35	70.38	69.31	70.33	944,000	+1.33(+1.93%)
Jan 11, 2005	68.94	69.23	68.55	69.00	681,500	+0.05(+0.07%)
Jan 10, 2005	69.26	69.58	68.39	68.95	758,000	-0.06(-0.09%)
Jan 07, 2005	69.29	69.60	69.00	69.01	796,500	-0.27(-0.39%)
Jan 06, 2005	69.10	69.77	69.05	69.28	1,057,300	+0.31(+0.45%)
Jan 05, 2005	68.00	69.60	67.81	68.97	1,586,300	+0.91(+1.34%)
Jan 04, 2005	71.53	71.53	67.62	68.06	3,093,100	-3.47(-4.85%)

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.