Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	206.97	206.97	202.22	204.02	26,856	-1.71(-0.83%)
Mar 30, 2005	207.63	208.97	203.83	205.73	30,279	-0.28(-0.14%)
Mar 29, 2005	209.25	209.91	204.88	206.02	27,305	-2.66(-1.28%)
Mar 28, 2005	206.78	211.15	205.64	208.68	56,023	+1.62(+0.78%)
Mar 24, 2005	206.68	208.21	204.78	207.06	17,632	+1.81(+0.88%)
Mar 23, 2005	208.40	210.33	204.12	205.26	26,266	-4.18(-2.00%)
Mar 22, 2005	212.10	212.39	207.63	209.44	31,974	-1.71(-0.81%)
Mar 21, 2005	210.58	211.44	206.97	211.15	15,214	+1.71(+0.82%)
Mar 18, 2005	208.97	212.29	206.68	209.44	32,478	-1.05(-0.50%)
Mar 17, 2005	209.72	212.86	201.84	210.49	42,213	-3.52(-1.64%)
Mar 16, 2005	214.76	216.19	212.77	214.00	21,566	-1.05(-0.49%)
Mar 15, 2005	214.67	216.19	213.34	215.05	20,760	+2.09(+0.98%)
Mar 14, 2005	215.24	215.71	210.10	212.96	25,538	-1.33(-0.62%)
Mar 11, 2005	210.20	214.76	209.63	214.29	27,176	+4.85(+2.31%)
Mar 10, 2005	210.96	212.58	207.06	209.44	25,175	+0.09(+0.05%)
Mar 09, 2005	207.25	214.19	205.26	209.34	41,383	+3.04(+1.47%)
Mar 08, 2005	209.06	209.06	206.30	206.30	35,678	-1.05(-0.50%)
Mar 07, 2005	205.26	208.97	204.97	207.35	22,672	+0.95(+0.46%)
Mar 04, 2005	204.40	206.49	198.11	206.40	28,398	+3.90(+1.92%)
Mar 03, 2005	201.74	204.88	201.17	202.50	51,265	+1.80(+0.90%)
Mar 02, 2005	194.81	202.41	193.76	200.70	68,381	+4.28(+2.18%)
Mar 01, 2005	188.53	196.71	187.11	196.42	81,781	+8.55(+4.55%)
Feb 28, 2005	185.59	190.06	183.02	187.87	59,978	+3.52(+1.91%)
Feb 25, 2005	182.45	185.78	180.74	184.35	54,615	+3.04(+1.68%)
Feb 24, 2005	188.53	189.67	178.18	181.31	119,727	-7.70(-4.07%)
Feb 23, 2005	200.03	201.74	188.82	189.01	107,185	-10.36(-5.20%)
Feb 22, 2005	218.09	218.56	195.95	199.37	139,674	-1.62(-0.80%)
Feb 18, 2005	193.38	200.98	193.38	200.98	46,566	+6.84(+3.52%)
Feb 17, 2005	204.69	204.69	194.14	194.14	48,558	-8.17(-4.04%)
Feb 16, 2005	200.60	204.97	199.46	202.31	45,928	+0.09(+0.05%)
Feb 15, 2005	199.18	203.26	196.99	202.22	27,834	+3.14(+1.58%)
Feb 14, 2005	200.03	202.41	197.37	199.08	65,194	-4.66(-2.29%)
Feb 11, 2005	212.96	213.72	163.92	203.74	431,756	-13.68(-6.29%)
Feb 10, 2005	225.59	225.59	216.47	217.42	20,384	-7.03(-3.13%)
Feb 09, 2005	225.12	225.97	223.98	224.45	30,569	-0.48(-0.21%)
Feb 08, 2005	225.97	225.97	223.79	224.93	16,184	+1.14(+0.51%)
Feb 07, 2005	223.60	227.69	220.08	223.79	34,907	-0.76(-0.34%)
Feb 04, 2005	216.66	224.84	213.72	224.55	33,266	+7.89(+3.64%)
Feb 03, 2005	220.37	220.37	212.29	216.66	41,355	-1.90(-0.87%)
Feb 02, 2005	212.39	220.08	210.49	218.56	43,410	+6.46(+3.05%)
Feb 01, 2005	206.40	212.29	206.22	212.10	29,504	+4.75(+2.29%)
Jan 31, 2005	205.83	208.49	203.36	207.35	16,052	+3.61(+1.77%)
Jan 28, 2005	204.97	206.40	202.31	203.74	15,046	-2.57(-1.24%)
Jan 27, 2005	209.06	209.06	205.35	206.30	24,317	-2.28(-1.09%)
Jan 26, 2005	199.75	208.87	197.66	208.59	21,461	+11.88(+6.04%)
Jan 25, 2005	204.31	205.26	195.47	196.71	27,378	-5.89(-2.91%)
Jan 24, 2005	204.12	204.21	200.79	202.60	17,036	+0.19(+0.09%)
Jan 21, 2005	200.70	204.59	199.84	202.41	14,936	+3.23(+1.62%)
Jan 20, 2005	205.35	208.49	199.18	199.18	27,831	-11.40(-5.42%)
Jan 19, 2005	208.68	212.01	206.11	210.58	41,544	+3.99(+1.93%)
Jan 18, 2005	209.06	209.06	205.54	206.59	16,958	-2.09(-1.00%)
Jan 14, 2005	204.02	209.06	200.98	208.68	20,474	+9.03(+4.52%)
Jan 13, 2005	209.82	209.82	198.61	199.65	31,755	-8.93(-4.28%)
Jan 12, 2005	197.28	209.34	193.95	208.59	32,364	+12.64(+6.45%)
Jan 11, 2005	198.32	198.32	195.47	195.95	36,529	-0.85(-0.43%)
Jan 10, 2005	194.43	199.46	191.86	196.80	43,259	+4.85(+2.52%)
Jan 07, 2005	200.60	200.60	191.67	191.96	35,250	-6.37(-3.21%)
Jan 06, 2005	193.95	201.55	193.00	198.32	22,185	+3.42(+1.76%)
Jan 05, 2005	196.80	200.51	192.53	194.90	44,419	-5.42(-2.70%)
Jan 04, 2005	204.88	208.59	199.18	200.32	42,889	-2.95(-1.45%)

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.