Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2005	82.06	83.04	81.79	82.63	4,449,185	+0.42(+0.51%)
Jan 31, 2005	81.85	82.30	81.68	82.21	5,019,994	+1.32(+1.63%)
Jan 28, 2005	79.77	81.34	79.27	80.89	7,680,138	+1.62(+2.04%)
Jan 27, 2005	78.79	79.53	78.52	79.27	4,564,239	+0.56(+0.72%)
Jan 26, 2005	78.65	78.91	77.59	78.71	4,997,167	+0.30(+0.39%)
Jan 25, 2005	79.35	79.81	78.21	78.41	4,416,387	-0.29(-0.37%)
Jan 24, 2005	78.76	79.69	78.54	78.69	5,110,384	-0.07(-0.09%)
Jan 21, 2005	78.66	79.69	78.35	78.76	6,039,342	-0.05(-0.07%)
Jan 20, 2005	78.89	79.10	78.42	78.82	4,266,437	-0.50(-0.63%)
Jan 19, 2005	79.53	79.82	79.13	79.32	4,685,327	-0.72(-0.90%)
Jan 18, 2005	78.97	80.17	78.94	80.04	4,230,622	+0.59(+0.75%)
Jan 14, 2005	78.59	79.54	78.47	79.44	3,666,110	+0.98(+1.24%)
Jan 13, 2005	78.36	79.24	78.34	78.47	4,271,947	-0.25(-0.32%)
Jan 12, 2005	79.35	79.47	78.06	78.72	5,215,861	-0.69(-0.86%)
Jan 11, 2005	79.31	79.79	78.82	79.40	4,109,796	-0.62(-0.77%)
Jan 10, 2005	79.49	80.36	79.48	80.02	3,528,361	+0.15(+0.19%)
Jan 07, 2005	80.21	80.39	79.58	79.87	4,034,099	-0.34(-0.43%)
Jan 06, 2005	79.24	80.23	79.21	80.21	4,709,860	+1.09(+1.38%)
Jan 05, 2005	79.08	80.02	78.95	79.12	4,787,525	-0.36(-0.45%)
Jan 04, 2005	79.88	80.19	79.21	79.48	6,761,806	-0.52(-0.65%)
Jan 03, 2005	79.96	80.23	79.53	80.00	5,561,285	+0.69(+0.87%)
Dec 31, 2004	79.98	80.04	79.30	79.30	1,951,323	-0.67(-0.84%)
Dec 30, 2004	79.96	80.49	79.87	79.98	2,137,088	+0.21(+0.26%)
Dec 29, 2004	79.96	80.16	79.53	79.77	2,083,432	-0.38(-0.48%)
Dec 28, 2004	79.43	80.20	79.42	80.15	2,369,951	+0.72(+0.91%)
Dec 27, 2004	80.00	80.07	79.12	79.43	2,252,142	-0.11(-0.14%)
Dec 23, 2004	79.77	80.35	79.54	79.54	2,639,285	-0.04(-0.05%)
Dec 22, 2004	79.62	80.42	79.45	79.58	4,615,534	-0.47(-0.58%)
Dec 21, 2004	79.27	80.18	76.56	80.04	6,888,930	+0.93(+1.18%)
Dec 20, 2004	79.09	80.06	78.57	79.11	6,346,458	+0.03(+0.04%)
Dec 17, 2004	79.35	80.49	78.51	79.08	10,346,317	-1.26(-1.57%)
Dec 16, 2004	81.07	81.56	79.81	80.34	10,763,502	-2.93(-3.52%)
Dec 15, 2004	83.58	84.16	82.83	83.28	6,337,275	-0.48(-0.57%)
Dec 14, 2004	84.19	84.19	83.58	83.76	5,482,702	-0.43(-0.52%)
Dec 13, 2004	83.81	84.52	83.42	84.19	5,514,056	+0.80(+0.96%)
Dec 10, 2004	82.70	83.79	81.74	83.39	5,114,713	+1.46(+1.78%)
Dec 09, 2004	81.32	82.19	80.94	81.93	3,386,806	+0.62(+0.76%)
Dec 08, 2004	81.20	82.08	80.79	81.32	3,986,739	+0.45(+0.56%)
Dec 07, 2004	82.11	82.16	80.87	80.87	2,991,662	-0.82(-1.01%)
Dec 06, 2004	81.60	82.12	81.07	81.69	3,070,113	+0.53(+0.66%)
Dec 03, 2004	81.26	81.62	80.43	81.16	3,579,918	-0.10(-0.12%)
Dec 02, 2004	80.81	81.91	80.70	81.26	4,611,074	+0.46(+0.57%)

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.