Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	113.56	113.77	111.71	112.17	394,400	-1.64(-1.44%)
Feb 25, 2005	113.50	114.41	112.73	113.81	400,500	+0.41(+0.36%)
Feb 24, 2005	111.40	114.00	111.38	113.40	573,400	+1.20(+1.07%)
Feb 23, 2005	112.00	112.93	110.90	112.20	502,600	+0.94(+0.84%)
Feb 22, 2005	113.50	113.77	111.02	111.26	643,400	-0.34(-0.30%)
Feb 18, 2005	112.83	113.25	111.01	111.60	416,500	-0.82(-0.73%)
Feb 17, 2005	114.65	115.20	112.24	112.42	558,700	-1.75(-1.53%)
Feb 16, 2005	115.30	115.60	113.80	114.17	474,900	-2.03(-1.75%)
Feb 15, 2005	116.50	117.61	114.93	116.20	657,400	+0.47(+0.41%)
Feb 14, 2005	112.90	116.14	112.27	115.73	684,700	+3.23(+2.87%)
Feb 11, 2005	113.40	114.22	112.25	112.50	574,300	-1.20(-1.06%)
Feb 10, 2005	111.60	115.10	106.91	113.70	1,810,700	+2.68(+2.41%)
Feb 09, 2005	114.65	115.49	110.30	111.02	1,106,700	-3.00(-2.63%)
Feb 08, 2005	116.31	117.05	113.80	114.02	750,900	-2.00(-1.72%)
Feb 07, 2005	117.65	118.34	115.57	116.02	642,600	-3.03(-2.55%)
Feb 04, 2005	117.40	119.47	115.22	119.05	666,900	+1.97(+1.68%)
Feb 03, 2005	120.75	120.75	116.38	117.08	996,300	-3.62(-3.00%)
Feb 02, 2005	121.40	121.82	120.01	120.70	597,200	-1.52(-1.24%)
Feb 01, 2005	122.00	123.16	121.77	122.22	682,000	+0.57(+0.47%)
Jan 31, 2005	122.50	124.72	120.78	121.65	860,300	+0.70(+0.58%)
Jan 28, 2005	125.30	125.30	120.06	120.95	826,800	-5.24(-4.15%)
Jan 27, 2005	123.00	126.69	121.90	126.19	1,309,400	+4.33(+3.55%)
Jan 26, 2005	121.88	122.81	110.48	121.86	3,423,500	+1.46(+1.21%)
Jan 25, 2005	120.47	121.76	120.20	120.40	440,700	-0.07(-0.06%)
Jan 24, 2005	123.00	123.66	120.10	120.47	360,500	-2.33(-1.90%)
Jan 21, 2005	123.14	124.64	122.29	122.80	291,200	-0.33(-0.27%)
Jan 20, 2005	124.80	125.52	122.72	123.13	598,100	-3.29(-2.60%)
Jan 19, 2005	128.68	128.86	125.79	126.42	267,900	-1.73(-1.35%)
Jan 18, 2005	127.30	130.45	125.78	128.15	732,700	+0.69(+0.54%)
Jan 14, 2005	124.82	127.90	123.57	127.46	568,200	+2.64(+2.12%)
Jan 13, 2005	123.65	125.54	122.71	124.82	833,500	+3.15(+2.59%)
Jan 12, 2005	118.95	121.85	115.02	121.67	1,187,800	+2.67(+2.24%)
Jan 11, 2005	121.00	121.00	118.83	119.00	351,400	-2.47(-2.03%)
Jan 10, 2005	117.55	122.65	117.55	121.47	677,500	+4.57(+3.91%)
Jan 07, 2005	119.75	119.78	115.00	116.90	794,600	-2.95(-2.46%)
Jan 06, 2005	119.04	120.16	118.25	119.85	432,100	+0.80(+0.67%)
Jan 05, 2005	120.16	121.18	118.53	119.05	479,000	-1.11(-0.92%)
Jan 04, 2005	122.93	123.64	119.66	120.16	441,700	-1.51(-1.24%)
Jan 03, 2005	125.60	126.68	121.40	121.67	485,900	-5.33(-4.20%)
Dec 31, 2004	127.00	128.67	126.49	127.00	234,300	+1.10(+0.87%)
Dec 30, 2004	125.50	126.85	125.50	125.90	216,700	-0.50(-0.40%)
Dec 29, 2004	126.75	127.11	126.00	126.40	191,500	-1.28(-1.00%)
Dec 28, 2004	124.75	127.68	124.42	127.68	379,300	+2.93(+2.35%)
Dec 27, 2004	127.06	127.06	124.69	124.75	265,000	-2.30(-1.81%)
Dec 23, 2004	128.35	129.00	127.05	127.05	293,100	-1.05(-0.82%)
Dec 22, 2004	126.10	129.50	126.10	128.10	512,100	+1.75(+1.39%)
Dec 21, 2004	125.20	127.70	124.81	126.35	409,100	+1.15(+0.92%)
Dec 20, 2004	125.61	126.32	123.56	125.20	503,600	-0.41(-0.33%)
Dec 17, 2004	122.50	125.61	122.50	125.61	762,000	+1.11(+0.89%)
Dec 16, 2004	125.00	125.57	122.60	124.50	413,400	-0.50(-0.40%)
Dec 15, 2004	121.29	125.00	121.20	125.00	657,700	+3.51(+2.89%)
Dec 14, 2004	120.99	121.79	119.59	121.49	412,500	+0.41(+0.34%)
Dec 13, 2004	120.45	122.56	120.19	121.08	384,100	+1.08(+0.90%)
Dec 10, 2004	118.85	120.24	118.05	120.00	516,400	+0.00(+0.00%)
Dec 09, 2004	118.75	120.59	118.65	120.00	721,400	+1.50(+1.27%)
Dec 08, 2004	119.00	120.30	117.17	118.50	417,300	-0.43(-0.36%)
Dec 07, 2004	123.70	123.75	118.85	118.93	644,100	-3.68(-3.00%)
Dec 06, 2004	127.39	127.39	121.91	122.61	775,200	-4.69(-3.68%)
Dec 03, 2004	126.01	128.79	126.01	127.30	415,200	+1.30(+1.03%)
Dec 02, 2004	125.85	127.75	124.07	126.00	371,400	-0.44(-0.35%)

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.