Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	84.03	84.65	83.28	84.60	882,528	+1.19(+1.43%)
Apr 28, 2005	84.31	84.51	83.41	83.41	648,391	-1.10(-1.30%)
Apr 27, 2005	83.96	84.78	83.63	84.50	984,416	+0.31(+0.37%)
Apr 26, 2005	84.72	85.18	84.15	84.19	488,789	-0.81(-0.95%)
Apr 25, 2005	84.71	85.07	84.54	85.00	1,637,183	+0.56(+0.67%)
Apr 22, 2005	84.56	84.70	83.50	84.44	571,804	-0.31(-0.36%)
Apr 21, 2005	83.95	84.82	83.56	84.75	704,053	+1.64(+1.97%)
Apr 20, 2005	84.33	84.42	83.01	83.11	802,385	-1.21(-1.43%)
Apr 19, 2005	84.06	84.39	83.90	84.31	1,125,281	+0.67(+0.80%)
Apr 18, 2005	83.46	83.96	83.28	83.65	3,523,685	+0.24(+0.29%)
Apr 15, 2005	84.56	84.85	83.39	83.41	2,764,106	-1.21(-1.43%)
Apr 14, 2005	85.73	85.83	84.62	84.62	1,056,763	-1.10(-1.28%)
Apr 13, 2005	86.57	86.69	85.56	85.72	492,208	-1.05(-1.21%)
Apr 12, 2005	86.11	86.95	85.55	86.77	617,482	+0.49(+0.57%)
Apr 11, 2005	86.46	86.51	86.13	86.28	855,722	+0.10(+0.11%)
Apr 08, 2005	87.06	87.06	86.19	86.19	214,853	-0.90(-1.03%)
Apr 07, 2005	86.54	87.14	86.46	87.09	309,220	+0.40(+0.46%)
Apr 06, 2005	86.51	86.90	86.34	86.68	385,807	+0.41(+0.47%)
Apr 05, 2005	85.99	86.45	85.99	86.27	548,964	+0.31(+0.36%)
Apr 04, 2005	85.77	86.07	85.27	85.97	587,394	+0.24(+0.28%)
Apr 01, 2005	86.72	86.90	85.41	85.73	1,187,372	-0.42(-0.49%)
Mar 31, 2005	86.24	86.51	86.10	86.15	1,731,823	-0.20(-0.24%)
Mar 30, 2005	85.29	86.35	85.26	86.35	933,404	+1.16(+1.36%)
Mar 29, 2005	85.52	86.13	84.95	85.19	767,237	-0.53(-0.61%)
Mar 28, 2005	85.72	86.13	85.70	85.72	866,663	-0.36(-0.42%)
Mar 24, 2005	86.30	86.69	86.05	86.08	653,587	+0.02(+0.03%)
Mar 23, 2005	86.00	86.40	85.84	86.05	2,483,880	+0.15(+0.17%)
Mar 22, 2005	86.96	87.36	85.91	85.91	2,151,274	-0.91(-1.05%)
Mar 21, 2005	87.24	87.28	86.54	86.82	2,129,255	-0.26(-0.29%)
Mar 18, 2005	87.55	87.55	86.84	87.08	1,230,041	-0.35(-0.40%)
Mar 17, 2005	87.37	87.64	87.11	87.43	805,257	+0.21(+0.24%)
Mar 16, 2005	87.72	87.75	87.07	87.22	1,092,048	-0.77(-0.87%)
Mar 15, 2005	88.88	88.92	87.95	87.98	1,233,871	-0.70(-0.79%)
Mar 14, 2005	88.33	88.69	88.11	88.69	472,104	+0.50(+0.56%)
Mar 11, 2005	88.79	89.15	88.01	88.19	616,115	-0.63(-0.71%)
Mar 10, 2005	88.80	88.94	88.22	88.82	1,543,228	+0.21(+0.24%)
Mar 09, 2005	89.35	89.52	88.59	88.61	823,310	-0.94(-1.05%)
Mar 08, 2005	89.80	89.96	89.43	89.54	544,041	-0.38(-0.42%)
Mar 07, 2005	89.78	90.20	89.75	89.92	751,646	+0.10(+0.11%)
Mar 04, 2005	89.31	89.89	89.19	89.83	406,184	+1.05(+1.18%)
Mar 03, 2005	89.04	89.21	88.40	88.78	329,050	+0.01(+0.02%)
Mar 02, 2005	88.44	89.23	88.34	88.77	658,921	-0.02(-0.02%)
Mar 01, 2005	88.50	88.95	88.50	88.79	503,696	+0.50(+0.56%)
Feb 28, 2005	88.65	88.83	87.93	88.29	813,189	-0.60(-0.67%)
Feb 25, 2005	88.04	88.95	88.00	88.89	1,781,194	+0.88(+1.01%)
Feb 24, 2005	87.33	88.09	87.14	88.01	511,902	+0.53(+0.60%)
Feb 23, 2005	87.07	87.52	86.89	87.48	889,366	+0.64(+0.74%)
Feb 22, 2005	87.76	88.18	86.82	86.84	1,346,973	-1.27(-1.44%)
Feb 18, 2005	88.01	88.23	87.81	88.11	537,613	+0.10(+0.12%)
Feb 17, 2005	88.73	88.83	88.01	88.01	3,383,230	-0.72(-0.82%)
Feb 16, 2005	88.54	88.91	88.41	88.73	647,570	-0.01(-0.01%)
Feb 15, 2005	88.48	88.90	88.39	88.74	1,049,925	+0.40(+0.46%)
Feb 14, 2005	88.36	88.50	88.24	88.34	495,627	-0.01(-0.01%)
Feb 11, 2005	87.66	88.61	87.48	88.34	1,090,544	+0.61(+0.70%)
Feb 10, 2005	87.62	87.85	87.33	87.73	402,902	+0.40(+0.46%)
Feb 09, 2005	88.17	88.19	87.30	87.33	1,001,375	-0.68(-0.77%)
Feb 08, 2005	87.98	88.32	87.91	88.01	599,430	+0.11(+0.12%)
Feb 07, 2005	88.03	88.22	87.89	87.90	2,334,535	-0.12(-0.13%)
Feb 04, 2005	87.11	88.16	87.11	88.01	666,443	+0.84(+0.96%)
Feb 03, 2005	87.17	87.25	86.87	87.17	773,938	-0.15(-0.18%)
Feb 02, 2005	87.10	87.54	87.05	87.33	890,187	+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.