Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	81.66	81.77	79.66	81.40	6,016,252	+0.43(+0.53%)
Apr 28, 2005	81.52	82.24	80.75	80.97	4,688,870	-1.17(-1.42%)
Apr 27, 2005	80.53	82.45	80.20	82.14	4,763,779	+1.55(+1.93%)
Apr 26, 2005	80.60	81.71	80.13	80.59	4,859,417	-0.02(-0.02%)
Apr 25, 2005	79.69	81.11	79.69	80.60	4,727,571	+1.18(+1.49%)
Apr 22, 2005	80.04	80.61	78.67	79.42	9,537,136	-0.70(-0.88%)
Apr 21, 2005	80.46	81.50	78.86	80.12	9,277,904	+0.59(+0.75%)
Apr 20, 2005	81.33	81.48	79.33	79.53	7,195,259	-1.80(-2.21%)
Apr 19, 2005	81.94	82.26	81.30	81.32	6,053,641	-0.50(-0.61%)
Apr 18, 2005	81.32	82.32	81.03	81.83	5,325,798	+0.66(+0.81%)
Apr 15, 2005	82.59	83.14	81.17	81.17	7,347,571	-1.52(-1.84%)
Apr 14, 2005	83.96	84.15	82.65	82.70	5,707,562	-1.16(-1.38%)
Apr 13, 2005	85.20	85.37	83.64	83.86	6,146,393	-1.33(-1.57%)
Apr 12, 2005	85.03	85.73	83.95	85.19	7,783,253	-0.25(-0.29%)
Apr 11, 2005	86.48	86.75	85.31	85.44	4,734,655	-0.64(-0.74%)
Apr 08, 2005	86.33	87.09	85.97	86.08	4,987,065	-0.46(-0.53%)
Apr 07, 2005	85.75	86.84	85.52	86.54	6,213,038	+0.79(+0.92%)
Apr 06, 2005	84.57	85.86	84.45	85.75	6,925,663	+1.46(+1.73%)
Apr 05, 2005	84.57	85.30	84.19	84.30	6,206,609	-0.31(-0.37%)
Apr 04, 2005	83.20	84.86	82.77	84.61	8,087,746	+1.30(+1.56%)
Apr 01, 2005	84.41	84.66	82.56	83.31	7,383,254	-0.53(-0.63%)
Mar 31, 2005	83.85	84.05	83.13	83.84	4,973,159	+0.14(+0.17%)
Mar 30, 2005	82.47	83.77	82.47	83.70	5,335,375	+1.03(+1.24%)
Mar 29, 2005	83.60	84.33	82.61	82.67	5,033,375	-0.94(-1.12%)
Mar 28, 2005	83.05	83.84	82.74	83.60	3,336,429	+0.98(+1.18%)
Mar 24, 2005	82.92	83.47	82.61	82.63	3,826,556	+0.26(+0.31%)
Mar 23, 2005	82.02	83.02	81.94	82.37	5,839,801	+0.05(+0.06%)
Mar 22, 2005	83.66	84.60	82.07	82.32	7,461,444	-1.23(-1.47%)
Mar 21, 2005	83.92	84.49	83.54	83.54	5,174,929	-0.29(-0.35%)
Mar 18, 2005	83.62	84.38	83.51	83.83	9,939,627	-0.05(-0.05%)
Mar 17, 2005	83.82	84.79	82.67	83.88	7,282,107	+0.05(+0.06%)
Mar 16, 2005	84.26	84.29	82.78	83.82	4,152,301	-0.43(-0.52%)
Mar 15, 2005	85.14	85.30	84.17	84.26	4,050,104	+0.41(+0.49%)
Mar 14, 2005	83.70	84.42	83.13	83.85	3,543,316	+0.34(+0.41%)
Mar 11, 2005	84.87	85.03	83.02	83.50	3,944,627	-1.36(-1.60%)
Mar 10, 2005	84.95	85.37	84.47	84.86	3,188,972	+0.35(+0.41%)
Mar 09, 2005	85.75	85.75	84.47	84.51	3,577,295	-1.34(-1.56%)
Mar 08, 2005	85.98	86.26	85.45	85.85	3,545,547	-0.13(-0.15%)
Mar 07, 2005	85.33	86.23	85.01	85.98	3,337,610	+0.97(+1.14%)
Mar 04, 2005	84.00	86.00	83.87	85.01	4,071,619	+1.62(+1.94%)
Mar 03, 2005	84.15	84.50	83.09	83.40	2,708,291	-0.24(-0.29%)
Mar 02, 2005	83.28	84.85	83.25	83.64	2,924,361	-0.22(-0.26%)
Mar 01, 2005	82.62	84.43	82.62	83.86	3,347,974	+0.93(+1.12%)
Feb 28, 2005	83.85	83.93	82.59	82.93	3,476,541	-0.99(-1.18%)
Feb 25, 2005	82.88	84.04	82.73	83.92	2,968,441	+1.22(+1.47%)
Feb 24, 2005	82.82	83.25	82.42	82.70	2,618,425	-0.47(-0.56%)
Feb 23, 2005	82.80	83.40	82.45	83.17	3,626,229	+0.95(+1.16%)
Feb 22, 2005	82.36	83.28	81.96	82.22	3,305,731	-0.87(-1.05%)
Feb 18, 2005	84.34	84.46	82.78	83.09	4,468,339	-1.22(-1.45%)
Feb 17, 2005	85.83	85.99	84.26	84.31	3,082,183	-1.27(-1.49%)
Feb 16, 2005	85.64	85.84	85.07	85.58	2,930,658	-0.34(-0.39%)
Feb 15, 2005	85.75	86.28	85.56	85.91	3,225,967	+0.56(+0.66%)
Feb 14, 2005	85.97	86.42	85.14	85.35	2,988,119	-0.61(-0.71%)
Feb 11, 2005	85.97	86.84	85.43	85.96	5,196,313	+0.00(+0.00%)
Feb 10, 2005	85.22	86.12	85.18	85.96	4,704,350	+1.01(+1.18%)
Feb 09, 2005	85.01	86.40	84.88	84.95	6,021,369	-0.08(-0.09%)
Feb 08, 2005	83.82	85.32	83.78	85.03	5,539,376	+1.49(+1.79%)
Feb 07, 2005	83.86	84.01	83.34	83.54	3,554,992	-0.33(-0.39%)
Feb 04, 2005	82.89	84.10	82.86	83.86	4,890,903	+0.98(+1.18%)
Feb 03, 2005	82.63	83.04	82.48	82.89	3,848,071	+0.11(+0.14%)
Feb 02, 2005	82.44	83.06	82.32	82.77	3,759,124	+0.14(+0.18%)

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.