Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	375.75	377.02	374.37	374.37	0	-0.19(-0.05%)
Feb 26, 2005	372.40	374.65	372.40	374.56	105,526,600	+4.27(+1.15%)
Feb 25, 2005	370.87	371.20	369.91	370.29	132,356,000	-0.39(-0.11%)
Feb 24, 2005	369.58	371.08	368.67	370.68	127,523,400	-2.45(-0.66%)
Feb 23, 2005	373.71	374.43	370.41	373.13	132,209,400	-1.86(-0.50%)
Feb 22, 2005	375.95	376.14	373.90	374.99	49,307,600	+0.00(+0.00%)
Feb 21, 2005	375.95	376.14	373.90	374.99	0	-0.48(-0.13%)
Feb 19, 2005	373.43	375.84	373.37	375.47	122,136,200	+1.49(+0.40%)
Feb 18, 2005	373.11	375.33	372.91	373.98	137,783,008	+1.46(+0.39%)
Feb 17, 2005	373.65	373.65	370.91	372.52	114,082,600	-1.29(-0.35%)
Feb 16, 2005	371.74	374.34	371.61	373.81	107,940,600	+2.01(+0.54%)
Feb 15, 2005	370.99	371.93	370.72	371.80	84,933,200	+0.00(+0.00%)
Feb 14, 2005	370.99	371.93	370.72	371.80	0	+0.75(+0.20%)
Feb 12, 2005	368.79	371.05	368.15	371.05	92,608,400	+3.57(+0.97%)
Feb 11, 2005	368.13	368.93	367.06	367.48	111,143,000	-0.88(-0.24%)
Feb 10, 2005	368.93	369.94	367.52	368.36	108,040,800	-0.74(-0.20%)
Feb 09, 2005	368.76	369.29	367.67	369.10	104,173,800	-0.03(-0.01%)
Feb 08, 2005	369.09	369.59	367.83	369.13	116,481,000	+0.00(+0.00%)
Feb 07, 2005	369.09	369.59	367.83	369.13	0	+1.81(+0.49%)
Feb 05, 2005	364.37	367.68	364.37	367.32	118,170,400	+2.49(+0.68%)
Feb 04, 2005	364.27	365.48	363.53	364.83	120,640,000	-0.63(-0.17%)
Feb 03, 2005	365.15	365.92	364.24	365.46	151,631,392	+1.05(+0.29%)
Feb 02, 2005	360.72	364.41	360.08	364.41	131,308,800	+3.99(+1.11%)
Feb 01, 2005	358.37	360.42	358.37	360.42	102,406,200	+0.00(+0.00%)
Jan 31, 2005	358.37	360.42	358.37	360.42	0	+3.40(+0.95%)
Jan 29, 2005	358.85	359.48	356.57	357.02	96,572,400	-1.55(-0.43%)
Jan 28, 2005	357.98	358.57	356.62	358.57	129,213,200	+2.06(+0.58%)
Jan 27, 2005	357.02	357.51	356.13	356.51	118,476,800	+0.15(+0.04%)
Jan 26, 2005	352.88	356.51	352.84	356.36	111,161,200	+2.80(+0.79%)
Jan 25, 2005	352.23	353.76	351.42	353.56	99,872,000	+0.00(+0.00%)
Jan 24, 2005	352.23	353.76	351.42	353.56	0	+0.01(+0.00%)
Jan 22, 2005	352.41	353.99	351.99	353.55	90,080,800	+0.80(+0.23%)
Jan 21, 2005	352.27	353.20	351.20	352.75	21,645,800	-1.19(-0.34%)
Jan 20, 2005	354.38	355.89	353.67	353.94	155,547,008	-0.28(-0.08%)
Jan 19, 2005	354.66	354.70	352.52	354.22	111,605,600	-0.02(-0.01%)
Jan 18, 2005	353.32	354.57	353.32	354.24	89,096,600	+0.00(+0.00%)
Jan 17, 2005	353.32	354.57	353.32	354.24	0	+1.51(+0.43%)
Jan 15, 2005	349.62	352.97	349.45	352.73	164,100,608	+1.64(+0.47%)
Jan 14, 2005	352.06	352.53	349.76	351.09	124,490,600	+0.99(+0.28%)
Jan 13, 2005	352.52	353.14	349.03	350.10	119,159,800	-2.28(-0.65%)
Jan 12, 2005	354.90	355.60	351.66	352.38	118,370,600	-2.75(-0.77%)
Jan 11, 2005	354.38	355.39	353.39	355.13	89,715,800	+0.00(+0.00%)
Jan 10, 2005	354.38	355.39	353.39	355.13	0	+0.67(+0.19%)
Jan 08, 2005	352.92	355.05	352.23	354.46	125,490,400	+0.86(+0.24%)
Jan 07, 2005	350.25	353.64	350.17	353.60	111,754,000	+3.44(+0.98%)
Jan 06, 2005	350.35	352.01	349.96	350.16	99,853,200	-2.52(-0.71%)
Jan 05, 2005	350.71	353.72	350.66	352.68	94,935,800	+0.77(+0.22%)
Jan 04, 2005	348.22	351.91	347.70	351.91	90,940,400	+0.00(+0.00%)
Jan 03, 2005	348.22	351.91	347.70	351.91	0	+3.83(+1.10%)
Jan 01, 2005	347.30	348.08	346.98	348.08	10,727,800	+0.81(+0.23%)
Dec 31, 2004	347.25	347.92	347.11	347.27	27,534,200	-0.05(-0.01%)
Dec 30, 2004	348.49	348.65	346.42	347.32	41,843,800	-1.09(-0.31%)
Dec 29, 2004	347.63	348.41	346.90	348.41	31,954,400	+0.60(+0.17%)
Dec 28, 2004	347.53	348.86	347.53	347.81	30,663,800	+0.00(+0.00%)
Dec 27, 2004	347.53	348.86	347.53	347.81	0	-0.26(-0.07%)
Dec 25, 2004	348.40	348.40	347.21	348.07	14,632,600	-0.26(-0.07%)
Dec 24, 2004	346.70	348.70	346.44	348.33	88,735,000	+1.52(+0.44%)
Dec 23, 2004	345.85	347.00	345.19	346.81	125,938,000	+2.81(+0.82%)
Dec 22, 2004	343.61	344.46	343.07	344.00	68,385,200	+0.58(+0.17%)
Dec 21, 2004	343.24	345.58	343.24	343.42	74,270,800	+0.00(+0.00%)
Dec 20, 2004	343.24	345.58	343.24	343.42	0	-0.07(-0.02%)
Dec 18, 2004	346.66	346.79	342.55	343.49	115,383,000	-2.94(-0.85%)
Dec 17, 2004	345.18	346.51	345.18	346.43	108,851,800	+1.92(+0.56%)
Dec 16, 2004	346.03	346.21	344.44	344.51	82,958,200	-1.66(-0.48%)
Dec 15, 2004	346.30	346.67	344.95	346.17	94,798,000	+0.86(+0.25%)
Dec 14, 2004	342.67	345.37	342.58	345.31	110,385,400	+0.00(+0.00%)
Dec 13, 2004	342.67	345.37	342.58	345.31	0	+3.51(+1.03%)
Dec 11, 2004	341.26	342.26	340.51	341.80	85,110,200	+1.67(+0.49%)
Dec 10, 2004	342.59	343.16	339.18	340.13	100,333,400	-3.18(-0.93%)
Dec 09, 2004	341.28	343.78	340.79	343.31	92,649,400	-0.06(-0.02%)
Dec 08, 2004	342.35	344.69	341.96	343.37	104,743,000	+1.14(+0.33%)
Dec 07, 2004	342.12	342.55	340.66	342.23	70,862,400	+0.00(+0.00%)
Dec 06, 2004	342.12	342.55	340.66	342.23	0	-1.25(-0.36%)
Dec 04, 2004	345.82	345.97	342.29	343.48	130,217,200	-0.97(-0.28%)
Dec 03, 2004	343.13	345.18	342.13	344.45	178,452,800	+1.70(+0.50%)
Dec 02, 2004	337.01	342.75	336.28	342.75	131,604,200	+5.60(+1.66%)

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.