Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	84.14	84.77	83.40	84.72	881,312	+1.19(+1.43%)
Apr 28, 2005	84.42	84.63	83.52	83.52	647,497	-1.10(-1.30%)
Apr 27, 2005	84.08	84.90	83.74	84.62	983,059	+0.31(+0.37%)
Apr 26, 2005	84.84	85.29	84.27	84.31	488,115	-0.81(-0.95%)
Apr 25, 2005	84.83	85.19	84.66	85.12	1,634,927	+0.56(+0.67%)
Apr 22, 2005	84.68	84.82	83.61	84.55	571,016	-0.31(-0.36%)
Apr 21, 2005	84.06	84.94	83.68	84.86	703,083	+1.64(+1.97%)
Apr 20, 2005	84.44	84.54	83.13	83.22	801,279	-1.21(-1.43%)
Apr 19, 2005	84.17	84.51	84.01	84.43	1,123,731	+0.67(+0.80%)
Apr 18, 2005	83.57	84.07	83.40	83.76	3,518,830	+0.24(+0.29%)
Apr 15, 2005	84.68	84.96	83.51	83.52	2,760,297	-1.22(-1.43%)
Apr 14, 2005	85.85	85.95	84.74	84.74	1,055,307	-1.10(-1.28%)
Apr 13, 2005	86.69	86.81	85.68	85.84	491,529	-1.05(-1.21%)
Apr 12, 2005	86.22	87.07	85.67	86.89	616,631	+0.49(+0.57%)
Apr 11, 2005	86.58	86.63	86.25	86.40	854,543	+0.10(+0.11%)
Apr 08, 2005	87.18	87.18	86.30	86.30	214,557	-0.90(-1.03%)
Apr 07, 2005	86.66	87.26	86.58	87.21	308,793	+0.40(+0.46%)
Apr 06, 2005	86.63	87.02	86.46	86.80	385,275	+0.41(+0.47%)
Apr 05, 2005	86.11	86.57	86.11	86.39	548,208	+0.31(+0.36%)
Apr 04, 2005	85.89	86.19	85.39	86.09	586,585	+0.24(+0.28%)
Apr 01, 2005	86.84	87.02	85.53	85.84	1,185,735	-0.42(-0.49%)
Mar 31, 2005	86.36	86.63	86.22	86.27	1,729,437	-0.21(-0.24%)
Mar 30, 2005	85.40	86.47	85.38	86.47	932,117	+1.16(+1.36%)
Mar 29, 2005	85.64	86.25	85.07	85.31	766,180	-0.53(-0.61%)
Mar 28, 2005	85.84	86.25	85.81	85.84	865,469	-0.36(-0.42%)
Mar 24, 2005	86.42	86.81	86.17	86.19	652,687	+0.02(+0.03%)
Mar 23, 2005	86.12	86.52	85.96	86.17	2,480,457	+0.15(+0.17%)
Mar 22, 2005	87.08	87.48	86.03	86.03	2,148,309	-0.92(-1.05%)
Mar 21, 2005	87.36	87.40	86.66	86.94	2,126,321	-0.26(-0.29%)
Mar 18, 2005	87.67	87.67	86.96	87.20	1,228,346	-0.35(-0.40%)
Mar 17, 2005	87.49	87.76	87.23	87.55	804,147	+0.21(+0.24%)
Mar 16, 2005	87.84	87.87	87.19	87.34	1,090,543	-0.77(-0.87%)
Mar 15, 2005	89.00	89.04	88.07	88.11	1,232,171	-0.70(-0.79%)
Mar 14, 2005	88.45	88.81	88.23	88.81	471,453	+0.50(+0.56%)
Mar 11, 2005	88.91	89.28	88.14	88.31	615,266	-0.63(-0.71%)
Mar 10, 2005	88.93	89.06	88.34	88.94	1,541,101	+0.21(+0.24%)
Mar 09, 2005	89.48	89.64	88.71	88.73	822,175	-0.94(-1.05%)
Mar 08, 2005	89.92	90.08	89.55	89.67	543,291	-0.38(-0.42%)
Mar 07, 2005	89.91	90.32	89.87	90.05	750,610	+0.10(+0.11%)
Mar 04, 2005	89.43	90.01	89.31	89.95	405,624	+1.05(+1.18%)
Mar 03, 2005	89.17	89.34	88.52	88.90	328,597	+0.01(+0.02%)
Mar 02, 2005	88.56	89.35	88.46	88.89	658,013	-0.02(-0.02%)
Mar 01, 2005	88.62	89.07	88.62	88.91	503,002	+0.50(+0.56%)
Feb 28, 2005	88.77	88.95	88.05	88.41	812,069	-0.60(-0.67%)
Feb 25, 2005	88.16	89.07	88.12	89.01	1,778,740	+0.89(+1.01%)
Feb 24, 2005	87.45	88.21	87.26	88.13	511,196	+0.53(+0.60%)
Feb 23, 2005	87.19	87.64	87.01	87.60	888,140	+0.64(+0.74%)
Feb 22, 2005	87.88	88.30	86.94	86.96	1,345,117	-1.27(-1.44%)
Feb 18, 2005	88.13	88.36	87.93	88.23	536,872	+0.10(+0.12%)
Feb 17, 2005	88.85	88.95	88.13	88.13	3,378,568	-0.72(-0.82%)
Feb 16, 2005	88.66	89.04	88.54	88.85	646,678	-0.01(-0.01%)
Feb 15, 2005	88.60	89.02	88.51	88.86	1,048,478	+0.40(+0.46%)
Feb 14, 2005	88.49	88.63	88.36	88.46	494,944	-0.01(-0.01%)
Feb 11, 2005	87.78	88.74	87.60	88.46	1,089,041	+0.61(+0.70%)
Feb 10, 2005	87.74	87.97	87.45	87.85	402,347	+0.40(+0.46%)
Feb 09, 2005	88.29	88.31	87.42	87.45	999,995	-0.68(-0.77%)
Feb 08, 2005	88.10	88.44	88.03	88.13	598,604	+0.11(+0.12%)
Feb 07, 2005	88.15	88.34	88.01	88.02	2,331,318	-0.12(-0.13%)
Feb 04, 2005	87.23	88.28	87.23	88.14	665,525	+0.84(+0.96%)
Feb 03, 2005	87.29	87.37	86.99	87.29	772,872	-0.15(-0.18%)
Feb 02, 2005	87.22	87.66	87.17	87.45	888,960	+0.28(+0.32%)

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.