Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	78.44	79.30	77.28	78.58	588,000	+0.33(+0.42%)
Apr 28, 2005	79.25	79.36	77.74	78.25	710,300	-1.35(-1.70%)
Apr 27, 2005	80.14	80.28	79.11	79.60	567,600	-0.55(-0.69%)
Apr 26, 2005	81.28	82.24	79.97	80.15	578,000	-1.13(-1.39%)
Apr 25, 2005	79.90	81.93	79.08	81.28	937,500	+1.37(+1.71%)
Apr 22, 2005	85.15	85.15	78.92	79.91	3,312,400	-8.09(-9.19%)
Apr 21, 2005	86.25	88.50	84.85	88.00	707,300	+4.36(+5.21%)
Apr 20, 2005	86.06	86.73	83.56	83.64	521,500	-2.41(-2.80%)
Apr 19, 2005	85.81	86.68	85.21	86.05	654,600	+0.24(+0.28%)
Apr 18, 2005	84.05	85.95	83.52	85.81	852,000	+1.62(+1.92%)
Apr 15, 2005	85.65	86.22	83.83	84.19	965,800	-1.71(-1.99%)
Apr 14, 2005	88.32	88.76	85.75	85.90	462,600	-2.41(-2.73%)
Apr 13, 2005	89.55	89.60	88.03	88.31	565,100	-1.11(-1.24%)
Apr 12, 2005	88.15	89.73	87.70	89.42	556,900	+1.15(+1.30%)
Apr 11, 2005	89.50	89.78	87.72	88.27	588,700	-1.10(-1.23%)
Apr 08, 2005	90.04	90.25	88.77	89.37	453,200	-0.67(-0.74%)
Apr 07, 2005	89.20	90.23	88.93	90.04	544,500	+0.84(+0.94%)
Apr 06, 2005	88.45	89.96	88.30	89.20	737,500	+1.38(+1.57%)
Apr 05, 2005	87.00	87.99	86.14	87.82	963,700	+0.82(+0.94%)
Apr 04, 2005	88.46	88.51	85.77	87.00	1,563,300	-1.46(-1.65%)
Apr 01, 2005	88.45	89.45	87.88	88.46	915,500	+0.00(+0.00%)
Mar 31, 2005	87.30	89.15	87.28	88.46	907,600	+1.26(+1.44%)
Mar 30, 2005	85.10	87.95	84.68	87.20	594,900	+2.75(+3.26%)
Mar 29, 2005	87.45	88.26	84.02	84.45	1,395,300	-3.00(-3.43%)
Mar 28, 2005	88.01	88.76	87.44	87.45	663,900	-0.31(-0.35%)
Mar 24, 2005	89.10	89.85	87.27	87.76	1,107,400	-0.39(-0.44%)
Mar 23, 2005	90.70	90.70	87.88	88.15	1,143,400	-2.73(-3.00%)
Mar 22, 2005	91.85	92.96	90.43	90.88	914,300	-1.43(-1.55%)
Mar 21, 2005	92.00	92.59	92.00	92.31	825,500	-0.43(-0.46%)
Mar 18, 2005	92.67	93.12	92.53	92.74	670,900	+0.23(+0.25%)
Mar 17, 2005	92.99	93.34	91.57	92.51	702,300	-0.11(-0.12%)
Mar 16, 2005	94.75	95.90	92.18	92.62	787,300	-2.18(-2.30%)
Mar 15, 2005	95.12	97.74	94.15	94.80	820,300	+0.71(+0.75%)
Mar 14, 2005	95.30	96.35	92.30	94.09	1,134,100	-1.28(-1.34%)
Mar 11, 2005	93.05	95.50	93.05	95.37	1,050,400	+2.57(+2.77%)
Mar 10, 2005	96.50	98.50	92.31	92.80	2,074,300	-2.75(-2.88%)
Mar 09, 2005	105.74	105.74	94.43	95.55	3,346,500	-14.72(-13.35%)
Mar 08, 2005	113.75	113.83	109.90	110.27	503,800	-2.03(-1.81%)
Mar 07, 2005	111.00	112.65	110.30	112.30	537,500	+1.24(+1.12%)
Mar 04, 2005	108.55	111.43	107.65	111.06	685,700	+2.98(+2.76%)
Mar 03, 2005	108.16	109.41	106.06	108.08	823,500	+0.07(+0.06%)
Mar 02, 2005	109.50	110.30	107.61	108.01	1,094,500	-4.15(-3.70%)
Mar 01, 2005	112.55	114.98	111.26	112.16	627,600	-0.01(-0.01%)
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%)

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.