Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	83.84	84.04	83.12	83.83	4,973,660	+0.14(+0.17%)
Mar 30, 2005	82.46	83.76	82.46	83.69	5,335,913	+1.03(+1.24%)
Mar 29, 2005	83.60	84.32	82.60	82.66	5,033,882	-0.94(-1.12%)
Mar 28, 2005	83.04	83.83	82.73	83.60	3,336,766	+0.98(+1.18%)
Mar 24, 2005	82.91	83.46	82.60	82.62	3,826,942	+0.26(+0.31%)
Mar 23, 2005	82.01	83.02	81.93	82.36	5,840,390	+0.05(+0.06%)
Mar 22, 2005	83.65	84.59	82.06	82.31	7,462,196	-1.23(-1.47%)
Mar 21, 2005	83.92	84.48	83.53	83.53	5,175,451	-0.29(-0.35%)
Mar 18, 2005	83.61	84.37	83.50	83.82	9,940,629	-0.05(-0.05%)
Mar 17, 2005	83.82	84.78	82.66	83.87	7,282,841	+0.05(+0.06%)
Mar 16, 2005	84.25	84.28	82.77	83.82	4,152,720	-0.43(-0.52%)
Mar 15, 2005	85.14	85.29	84.16	84.25	4,050,513	+0.41(+0.49%)
Mar 14, 2005	83.69	84.41	83.12	83.84	3,543,674	+0.34(+0.41%)
Mar 11, 2005	84.86	85.02	83.01	83.50	3,945,025	-1.36(-1.60%)
Mar 10, 2005	84.94	85.36	84.46	84.85	3,189,293	+0.35(+0.42%)
Mar 09, 2005	85.74	85.74	84.46	84.50	3,577,655	-1.34(-1.56%)
Mar 08, 2005	85.97	86.26	85.44	85.84	3,545,904	-0.13(-0.15%)
Mar 07, 2005	85.33	86.22	85.01	85.97	3,337,947	+0.97(+1.14%)
Mar 04, 2005	83.99	86.00	83.86	85.01	4,072,030	+1.62(+1.94%)
Mar 03, 2005	84.14	84.49	83.08	83.39	2,708,564	-0.24(-0.29%)
Mar 02, 2005	83.27	84.85	83.24	83.63	2,924,656	-0.22(-0.26%)
Mar 01, 2005	82.61	84.42	82.61	83.85	3,348,312	+0.93(+1.12%)
Feb 28, 2005	83.84	83.92	82.58	82.92	3,476,891	-0.99(-1.18%)
Feb 25, 2005	82.87	84.03	82.72	83.92	2,968,740	+1.22(+1.47%)
Feb 24, 2005	82.81	83.24	82.41	82.70	2,618,689	-0.46(-0.56%)
Feb 23, 2005	82.79	83.39	82.44	83.16	3,626,594	+0.95(+1.16%)
Feb 22, 2005	82.35	83.28	81.95	82.21	3,306,064	-0.87(-1.05%)
Feb 18, 2005	84.33	84.45	82.77	83.08	4,468,789	-1.22(-1.45%)
Feb 17, 2005	85.82	85.98	84.25	84.30	3,082,493	-1.27(-1.49%)
Feb 16, 2005	85.63	85.84	85.07	85.57	2,930,953	-0.34(-0.39%)
Feb 15, 2005	85.74	86.27	85.55	85.90	3,226,292	+0.56(+0.66%)
Feb 14, 2005	85.96	86.42	85.13	85.34	2,988,421	-0.61(-0.71%)
Feb 11, 2005	85.96	86.83	85.42	85.95	5,196,837	+0.00(+0.00%)
Feb 10, 2005	85.21	86.11	85.17	85.95	4,704,824	+1.01(+1.18%)
Feb 09, 2005	85.01	86.39	84.87	84.94	6,021,976	-0.08(-0.09%)
Feb 08, 2005	83.82	85.31	83.77	85.02	5,539,934	+1.49(+1.79%)
Feb 07, 2005	83.85	84.00	83.33	83.53	3,555,351	-0.33(-0.39%)
Feb 04, 2005	82.88	84.09	82.86	83.85	4,891,396	+0.98(+1.18%)
Feb 03, 2005	82.62	83.03	82.47	82.88	3,848,459	+0.11(+0.14%)
Feb 02, 2005	82.43	83.05	82.31	82.76	3,759,503	+0.14(+0.18%)
Feb 01, 2005	82.05	83.03	81.78	82.62	4,449,634	+0.42(+0.51%)
Jan 31, 2005	81.84	82.29	81.67	82.20	5,020,500	+1.32(+1.63%)
Jan 28, 2005	79.76	81.33	79.27	80.88	7,680,912	+1.62(+2.04%)
Jan 27, 2005	78.79	79.53	78.51	79.27	4,564,699	+0.56(+0.72%)
Jan 26, 2005	78.64	78.90	77.58	78.70	4,997,670	+0.30(+0.39%)
Jan 25, 2005	79.34	79.80	78.21	78.40	4,416,833	-0.29(-0.37%)
Jan 24, 2005	78.76	79.68	78.53	78.69	5,110,899	-0.07(-0.09%)
Jan 21, 2005	78.66	79.68	78.34	78.76	6,039,951	-0.05(-0.07%)
Jan 20, 2005	78.89	79.09	78.41	78.81	4,266,867	-0.50(-0.63%)
Jan 19, 2005	79.52	79.81	79.12	79.31	4,685,800	-0.72(-0.90%)
Jan 18, 2005	78.96	80.17	78.93	80.03	4,231,049	+0.59(+0.75%)
Jan 14, 2005	78.58	79.53	78.46	79.43	3,666,480	+0.98(+1.24%)
Jan 13, 2005	78.35	79.24	78.34	78.46	4,272,378	-0.25(-0.32%)
Jan 12, 2005	79.34	79.46	78.05	78.71	5,216,386	-0.69(-0.86%)
Jan 11, 2005	79.30	79.78	78.81	79.40	4,110,210	-0.62(-0.77%)
Jan 10, 2005	79.48	80.36	79.47	80.01	3,528,716	+0.15(+0.19%)
Jan 07, 2005	80.20	80.38	79.57	79.86	4,034,506	-0.34(-0.43%)
Jan 06, 2005	79.24	80.22	79.20	80.20	4,710,335	+1.09(+1.38%)
Jan 05, 2005	79.08	80.01	78.95	79.11	4,788,007	-0.36(-0.45%)
Jan 04, 2005	79.88	80.18	79.20	79.47	6,762,488	-0.52(-0.65%)

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.