Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	87.04	87.24	86.80	86.87	88,328,200	-0.16(-0.19%)
Mar 30, 2005	86.00	87.05	85.99	87.03	85,407,136	+1.22(+1.42%)
Mar 29, 2005	86.27	86.83	85.61	85.82	99,185,368	-0.57(-0.66%)
Mar 28, 2005	86.47	86.86	86.39	86.39	63,829,676	+0.13(+0.15%)
Mar 24, 2005	86.50	86.89	86.21	86.27	70,635,624	+0.10(+0.12%)
Mar 23, 2005	86.12	86.69	85.98	86.16	97,695,104	+0.07(+0.09%)
Mar 22, 2005	87.17	87.59	86.09	86.09	126,735,584	-0.88(-1.02%)
Mar 21, 2005	87.42	87.47	86.72	86.97	83,415,136	-0.32(-0.37%)
Mar 18, 2005	87.72	88.03	87.01	87.30	84,031,608	-0.60(-0.69%)
Mar 17, 2005	87.87	88.18	87.62	87.90	85,179,424	+0.18(+0.20%)
Mar 16, 2005	88.15	88.49	87.56	87.73	104,185,064	-0.75(-0.85%)
Mar 15, 2005	89.42	89.45	88.43	88.48	84,849,864	-0.74(-0.83%)
Mar 14, 2005	88.82	89.23	88.58	89.21	49,329,868	+0.55(+0.62%)
Mar 11, 2005	89.34	89.64	88.49	88.66	78,937,400	-0.63(-0.70%)
Mar 10, 2005	89.26	89.48	88.67	89.29	88,675,136	+0.20(+0.22%)
Mar 09, 2005	89.82	90.06	89.08	89.09	99,943,600	-1.00(-1.11%)
Mar 08, 2005	90.34	90.58	89.93	90.09	60,653,060	-0.34(-0.37%)
Mar 07, 2005	90.33	90.77	90.14	90.43	59,486,100	+0.04(+0.05%)
Mar 04, 2005	89.88	90.46	89.69	90.38	76,276,512	+1.11(+1.25%)
Mar 03, 2005	89.60	89.77	88.89	89.27	84,325,320	+0.04(+0.04%)
Mar 02, 2005	88.93	89.79	88.85	89.23	87,220,856	-0.04(-0.05%)
Mar 01, 2005	88.95	89.49	88.95	89.28	64,593,208	+0.44(+0.50%)
Feb 28, 2005	89.22	89.33	88.40	88.84	94,272,856	-0.59(-0.66%)
Feb 25, 2005	88.57	89.60	88.51	89.43	83,067,656	+0.88(+0.99%)
Feb 24, 2005	87.81	88.61	87.62	88.55	94,112,880	+0.58(+0.66%)
Feb 23, 2005	87.61	88.06	87.36	87.97	92,757,464	+0.63(+0.72%)
Feb 22, 2005	88.30	88.72	87.33	87.34	109,790,792	-1.32(-1.49%)
Feb 18, 2005	88.50	88.73	88.30	88.66	67,275,016	+0.12(+0.13%)
Feb 17, 2005	89.28	89.28	88.54	88.54	78,965,648	-0.72(-0.81%)
Feb 16, 2005	89.06	89.45	88.87	89.26	70,323,176	+0.06(+0.07%)
Feb 15, 2005	88.96	89.43	88.87	89.21	60,344,416	+0.33(+0.37%)
Feb 14, 2005	88.88	89.01	88.73	88.87	44,204,160	-0.07(-0.07%)
Feb 11, 2005	88.16	89.14	87.98	88.94	72,338,944	+0.76(+0.86%)
Feb 10, 2005	88.12	88.39	87.83	88.18	62,493,116	+0.32(+0.36%)
Feb 09, 2005	88.68	88.73	87.82	87.87	75,208,808	-0.66(-0.75%)
Feb 08, 2005	88.50	88.85	88.42	88.53	53,580,972	+0.10(+0.12%)
Feb 07, 2005	88.54	88.76	88.34	88.42	62,751,384	-0.12(-0.13%)
Feb 04, 2005	87.64	88.69	87.62	88.54	67,925,704	+0.82(+0.94%)
Feb 03, 2005	87.68	87.75	87.32	87.72	66,740,552	-0.12(-0.13%)
Feb 02, 2005	87.68	88.07	87.56	87.84	71,432,832	+0.27(+0.30%)
Feb 01, 2005	87.08	87.70	86.97	87.57	70,631,136	+0.55(+0.63%)
Jan 31, 2005	86.88	87.08	86.69	87.02	73,517,168	+0.54(+0.62%)
Jan 28, 2005	86.52	86.57	85.88	86.48	82,581,536	+0.00(+0.00%)
Jan 27, 2005	86.30	86.72	86.15	86.48	76,913,352	+0.15(+0.17%)
Jan 26, 2005	86.40	86.61	86.19	86.33	78,003,864	+0.26(+0.30%)
Jan 25, 2005	86.10	86.51	85.96	86.08	92,793,856	+0.24(+0.28%)
Jan 24, 2005	86.23	86.41	85.70	85.83	79,519,528	-0.17(-0.20%)
Jan 21, 2005	86.75	86.90	85.91	86.00	85,919,192	-0.53(-0.61%)
Jan 20, 2005	86.82	87.05	86.38	86.53	97,896,752	-0.53(-0.61%)
Jan 19, 2005	87.95	88.02	87.06	87.06	74,564,768	-0.92(-1.05%)
Jan 18, 2005	86.94	88.09	86.86	87.98	78,014,728	+0.91(+1.04%)
Jan 14, 2005	86.88	87.29	86.72	87.08	57,077,228	+0.43(+0.49%)
Jan 13, 2005	87.37	87.44	86.53	86.65	75,745,312	-0.67(-0.77%)
Jan 12, 2005	87.19	87.52	86.55	87.32	100,894,800	+0.29(+0.33%)
Jan 11, 2005	87.37	87.45	86.89	87.03	86,034,344	-0.60(-0.69%)
Jan 10, 2005	87.15	87.98	87.15	87.64	77,125,456	+0.41(+0.47%)
Jan 07, 2005	87.61	87.81	87.00	87.22	75,978,048	-0.13(-0.14%)
Jan 06, 2005	87.22	87.75	87.09	87.35	65,573,188	+0.44(+0.51%)
Jan 05, 2005	87.45	87.82	86.90	86.91	89,450,488	-0.60(-0.69%)
Jan 04, 2005	88.71	88.77	87.22	87.51	94,053,280	-1.08(-1.22%)

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.