Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	131.71	132.93	131.12	132.50	6,722,563	+0.50(+0.38%)
Feb 25, 2005	130.16	132.30	128.92	132.00	8,133,199	+1.27(+0.97%)
Feb 24, 2005	127.81	130.99	127.62	130.73	7,772,605	+2.79(+2.18%)
Feb 23, 2005	123.85	127.94	123.85	127.94	6,680,244	+4.09(+3.30%)
Feb 22, 2005	127.03	127.17	123.41	123.85	8,002,274	-3.31(-2.60%)
Feb 18, 2005	127.80	128.61	126.60	127.16	5,727,623	-0.24(-0.19%)
Feb 17, 2005	127.53	127.80	126.59	127.41	4,422,785	-0.13(-0.10%)
Feb 16, 2005	124.92	127.75	124.58	127.53	7,535,883	+2.61(+2.09%)
Feb 15, 2005	123.26	125.79	123.11	124.92	6,886,108	+1.75(+1.42%)
Feb 14, 2005	121.47	123.24	121.15	123.17	7,406,280	+2.03(+1.68%)
Feb 11, 2005	121.95	122.53	120.96	121.14	9,926,029	-0.44(-0.36%)
Feb 10, 2005	122.27	123.33	120.77	121.57	17,045,774	+4.93(+4.22%)
Feb 09, 2005	117.51	118.18	116.18	116.64	5,037,734	-0.39(-0.33%)
Feb 08, 2005	117.28	118.32	116.85	117.03	4,411,324	-0.25(-0.21%)
Feb 07, 2005	117.51	118.19	115.77	117.28	5,983,742	-1.09(-0.92%)
Feb 04, 2005	118.73	119.23	117.96	118.37	5,802,123	-0.36(-0.31%)
Feb 03, 2005	118.55	119.09	117.86	118.73	5,892,051	+0.18(+0.15%)
Feb 02, 2005	118.86	119.46	117.66	118.55	7,109,165	-0.41(-0.34%)
Feb 01, 2005	115.65	119.32	115.34	118.96	6,758,269	+3.67(+3.19%)
Jan 31, 2005	115.10	116.00	114.78	115.28	4,573,106	+0.98(+0.86%)
Jan 28, 2005	113.88	114.97	113.54	114.30	4,341,673	-0.71(-0.62%)
Jan 27, 2005	113.42	115.44	113.20	115.01	4,047,644	+1.68(+1.48%)
Jan 26, 2005	112.88	113.64	112.46	113.33	4,922,679	+0.53(+0.47%)
Jan 25, 2005	114.47	114.74	112.38	112.80	5,806,531	-1.66(-1.45%)
Jan 24, 2005	115.87	115.92	114.12	114.46	4,182,977	-1.03(-0.89%)
Jan 21, 2005	114.97	117.05	114.70	115.48	7,060,234	+1.01(+0.88%)
Jan 20, 2005	116.01	116.91	113.69	114.48	7,258,604	-1.31(-1.13%)
Jan 19, 2005	116.28	117.16	115.48	115.78	5,377,168	+0.97(+0.85%)
Jan 18, 2005	115.42	115.69	114.56	114.81	7,430,526	-1.24(-1.07%)
Jan 14, 2005	116.30	117.05	115.86	116.06	5,798,155	-0.24(-0.21%)
Jan 13, 2005	115.19	117.05	115.18	116.30	7,469,318	+1.70(+1.49%)
Jan 12, 2005	113.88	115.10	113.22	114.59	6,369,022	+1.56(+1.38%)
Jan 11, 2005	114.36	114.71	112.58	113.03	5,744,816	-1.02(-0.90%)
Jan 10, 2005	113.35	115.21	112.95	114.06	6,691,264	+1.60(+1.42%)
Jan 07, 2005	112.06	113.42	110.89	112.46	5,857,226	+0.40(+0.36%)
Jan 06, 2005	110.70	112.95	109.89	112.06	5,480,762	+1.52(+1.37%)
Jan 05, 2005	109.52	111.85	109.39	110.55	7,925,130	+1.07(+0.98%)
Jan 04, 2005	111.61	112.72	108.61	109.48	7,971,417	-1.94(-1.74%)
Jan 03, 2005	112.70	113.20	110.77	111.42	7,074,781	-1.78(-1.57%)
Dec 31, 2004	113.06	114.19	113.02	113.20	3,706,446	-0.76(-0.67%)
Dec 30, 2004	114.24	114.69	113.96	113.96	2,619,375	-0.67(-0.59%)
Dec 29, 2004	114.19	115.13	114.03	114.63	2,888,718	+0.45(+0.40%)
Dec 28, 2004	113.15	114.26	112.97	114.18	3,712,618	+1.57(+1.39%)
Dec 27, 2004	113.13	113.42	112.21	112.61	3,089,734	-0.62(-0.54%)
Dec 23, 2004	113.74	113.77	111.93	113.22	3,542,019	-0.65(-0.57%)
Dec 22, 2004	112.97	113.88	112.46	113.88	5,027,595	+1.33(+1.18%)
Dec 21, 2004	112.13	113.21	111.70	112.55	6,246,032	+0.44(+0.39%)
Dec 20, 2004	111.51	113.10	110.97	112.12	7,218,049	+0.77(+0.69%)
Dec 17, 2004	112.06	112.59	111.18	111.35	8,523,769	-0.78(-0.70%)
Dec 16, 2004	114.38	114.44	111.75	112.13	9,510,773	-2.39(-2.08%)
Dec 15, 2004	113.15	114.51	113.11	114.51	5,227,288	+1.36(+1.20%)
Dec 14, 2004	114.56	114.79	112.38	113.15	10,898,487	-1.99(-1.73%)
Dec 13, 2004	113.56	115.75	112.69	115.14	10,326,298	+0.96(+0.84%)
Dec 10, 2004	112.02	114.74	111.76	114.18	8,930,649	+2.07(+1.85%)
Dec 09, 2004	108.98	112.28	108.75	112.11	8,863,644	+2.77(+2.53%)
Dec 08, 2004	107.89	109.52	107.88	109.34	6,940,770	+1.45(+1.35%)
Dec 07, 2004	108.89	109.52	107.11	107.89	7,652,260	-0.62(-0.57%)
Dec 06, 2004	107.74	109.16	105.79	108.51	10,546,269	+0.77(+0.72%)
Dec 03, 2004	107.44	107.98	105.93	107.73	6,688,178	+0.62(+0.58%)
Dec 02, 2004	107.58	107.87	106.44	107.12	8,789,586	-0.46(-0.43%)

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.