Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	79.67	79.78	79.22	79.40	391,700	+0.00(+0.00%)
Mar 30, 2005	78.84	79.48	78.78	79.40	585,900	+1.07(+1.37%)
Mar 29, 2005	78.89	79.20	78.27	78.33	638,100	-0.90(-1.14%)
Mar 28, 2005	79.15	79.48	79.15	79.23	300,100	+0.33(+0.42%)
Mar 24, 2005	79.13	79.50	78.90	78.90	273,200	-0.32(-0.40%)
Mar 23, 2005	79.05	79.59	79.01	79.22	568,200	-0.17(-0.21%)
Mar 22, 2005	80.25	80.47	79.38	79.39	552,300	-1.00(-1.24%)
Mar 21, 2005	80.40	80.53	80.02	80.39	403,300	+0.02(+0.02%)
Mar 18, 2005	80.47	80.48	80.05	80.37	327,200	-0.21(-0.26%)
Mar 17, 2005	80.47	80.83	80.30	80.58	490,300	+0.12(+0.15%)
Mar 16, 2005	80.70	80.74	80.18	80.46	702,000	-1.42(-1.73%)
Mar 15, 2005	81.95	82.16	81.85	81.88	416,700	-0.25(-0.30%)
Mar 14, 2005	81.86	82.13	81.62	82.13	384,200	+0.30(+0.37%)
Mar 11, 2005	81.77	82.21	81.70	81.83	360,900	-0.02(-0.02%)
Mar 10, 2005	81.99	82.15	81.65	81.85	342,100	-0.17(-0.21%)
Mar 09, 2005	82.27	82.32	82.02	82.02	436,500	-0.48(-0.58%)
Mar 08, 2005	82.79	82.96	82.42	82.50	357,600	+0.48(+0.59%)
Mar 07, 2005	82.06	82.27	81.90	82.02	642,200	-0.60(-0.73%)
Mar 04, 2005	82.66	82.88	82.40	82.62	899,700	+0.13(+0.16%)
Mar 03, 2005	82.32	82.58	82.10	82.49	645,100	+0.39(+0.48%)
Mar 02, 2005	81.93	82.50	81.63	82.10	1,479,400	-0.90(-1.08%)
Mar 01, 2005	82.67	83.03	82.42	83.00	1,048,300	-0.49(-0.59%)
Feb 28, 2005	83.68	84.00	83.10	83.49	916,400	-2.15(-2.51%)
Feb 25, 2005	85.80	85.84	85.43	85.64	466,400	+0.49(+0.58%)
Feb 24, 2005	84.90	85.25	84.75	85.15	468,700	+0.49(+0.58%)
Feb 23, 2005	84.30	84.75	84.10	84.66	446,800	-0.18(-0.21%)
Feb 22, 2005	85.17	85.33	84.64	84.84	310,500	-0.51(-0.60%)
Feb 18, 2005	85.20	85.45	85.05	85.35	244,000	+0.08(+0.09%)
Feb 17, 2005	85.34	85.62	85.15	85.27	315,900	-0.18(-0.21%)
Feb 16, 2005	85.34	85.59	84.89	85.45	315,900	-0.31(-0.36%)
Feb 15, 2005	85.66	85.99	85.57	85.76	425,300	+0.24(+0.28%)
Feb 14, 2005	85.58	85.64	85.29	85.52	219,500	+0.55(+0.65%)
Feb 11, 2005	84.60	85.23	84.50	84.97	277,200	+0.34(+0.40%)
Feb 10, 2005	85.09	85.17	84.51	84.63	327,400	+0.18(+0.21%)
Feb 09, 2005	84.61	84.98	84.35	84.45	350,600	+0.09(+0.11%)
Feb 08, 2005	83.82	84.52	83.82	84.36	359,000	+0.54(+0.64%)
Feb 07, 2005	84.01	84.23	83.70	83.82	264,600	+0.07(+0.08%)
Feb 04, 2005	83.49	83.92	83.40	83.75	563,800	+1.29(+1.56%)
Feb 03, 2005	82.23	82.57	82.11	82.46	216,800	-0.09(-0.11%)
Feb 02, 2005	82.76	82.76	82.40	82.55	332,200	-0.47(-0.57%)
Feb 01, 2005	83.04	83.27	82.66	83.02	403,700	-0.01(-0.01%)
Jan 31, 2005	83.04	83.22	82.95	83.03	415,300	+0.77(+0.94%)
Jan 28, 2005	82.29	82.37	81.94	82.26	485,600	-0.61(-0.74%)
Jan 27, 2005	82.39	82.88	82.19	82.87	358,200	+0.17(+0.21%)
Jan 26, 2005	82.57	82.85	82.49	82.70	349,800	+0.65(+0.79%)
Jan 25, 2005	81.87	82.34	81.87	82.05	401,700	+0.73(+0.90%)
Jan 24, 2005	81.32	81.66	81.19	81.32	373,800	-0.11(-0.14%)
Jan 21, 2005	81.62	81.86	81.42	81.43	385,000	-0.48(-0.59%)
Jan 20, 2005	82.05	82.30	81.81	81.91	307,800	-0.20(-0.24%)
Jan 19, 2005	82.64	82.75	82.11	82.11	393,400	-0.39(-0.47%)
Jan 18, 2005	82.03	82.61	81.88	82.50	422,900	+0.20(+0.24%)
Jan 14, 2005	82.22	82.50	82.03	82.30	451,000	+0.40(+0.49%)
Jan 13, 2005	82.35	82.56	81.85	81.90	514,700	-0.78(-0.94%)
Jan 12, 2005	82.06	82.71	81.81	82.68	540,400	+0.50(+0.61%)
Jan 11, 2005	82.39	82.71	82.10	82.18	268,100	-0.59(-0.71%)
Jan 10, 2005	82.68	83.04	82.55	82.77	258,900	-0.10(-0.12%)
Jan 07, 2005	83.63	83.72	82.82	82.87	441,000	-0.68(-0.81%)
Jan 06, 2005	83.66	83.94	83.44	83.55	415,600	-0.48(-0.57%)
Jan 05, 2005	84.24	84.57	84.03	84.03	340,300	-0.34(-0.40%)
Jan 04, 2005	85.31	85.32	84.30	84.37	528,900	-0.32(-0.38%)

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.