Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	608.65	614.52	599.85	613.55	19,314	+18.60(+3.13%)
Apr 28, 2005	596.91	603.76	594.46	594.95	8,073	-0.73(-0.12%)
Apr 27, 2005	585.17	599.36	583.21	595.69	12,671	+8.56(+1.46%)
Apr 26, 2005	580.76	601.07	580.76	587.12	9,197	+3.92(+0.67%)
Apr 25, 2005	574.40	583.20	573.42	583.20	1,430	+10.75(+1.88%)
Apr 22, 2005	577.73	577.83	571.47	572.45	11,241	-6.85(-1.18%)
Apr 21, 2005	578.32	583.20	575.38	579.30	6,335	+1.96(+0.34%)
Apr 20, 2005	578.32	584.19	574.38	577.34	10,014	-0.98(-0.17%)
Apr 19, 2005	572.45	578.70	572.45	578.32	8,277	+7.84(+1.37%)
Apr 18, 2005	570.46	570.49	565.84	570.48	6,744	+3.93(+0.69%)
Apr 15, 2005	563.64	573.91	561.19	566.55	6,642	+2.91(+0.52%)
Apr 14, 2005	563.39	571.66	560.95	563.64	9,401	+1.96(+0.35%)
Apr 13, 2005	566.09	566.58	555.81	561.68	20,336	-5.38(-0.95%)
Apr 12, 2005	561.68	571.96	561.19	567.06	16,555	+3.18(+0.56%)
Apr 11, 2005	552.39	569.02	552.39	563.88	26,059	+9.05(+1.63%)
Apr 08, 2005	562.66	564.13	554.83	554.83	71,943	-5.87(-1.05%)
Apr 07, 2005	572.45	572.45	558.75	560.70	26,774	-12.73(-2.22%)
Apr 06, 2005	586.15	586.15	566.58	573.43	21,767	-13.20(-2.25%)
Apr 05, 2005	587.12	590.79	583.21	586.63	17,883	-0.49(-0.08%)
Apr 04, 2005	586.15	593.97	585.17	587.12	17,577	-0.01(-0.00%)
Apr 01, 2005	593.92	593.92	587.12	587.13	5,722	-8.31(-1.40%)
Mar 31, 2005	591.04	595.44	589.57	595.44	14,307	+3.42(+0.58%)
Mar 30, 2005	593.97	593.97	587.12	592.02	13,080	-3.91(-0.66%)
Mar 29, 2005	595.93	599.85	591.39	595.93	6,846	-1.96(-0.33%)
Mar 28, 2005	597.40	602.78	595.44	597.89	5,416	-3.91(-0.65%)
Mar 24, 2005	614.52	614.52	598.77	601.80	15,022	-15.41(-2.50%)
Mar 23, 2005	630.67	630.67	613.54	617.21	4,087	-15.90(-2.51%)
Mar 22, 2005	625.29	638.01	621.38	633.12	12,774	+5.87(+0.94%)
Mar 21, 2005	637.52	639.48	625.29	627.24	4,700	-8.80(-1.38%)
Mar 18, 2005	641.32	646.33	635.07	636.04	6,131	-5.24(-0.82%)
Mar 17, 2005	637.03	642.90	634.09	641.29	7,051	+3.03(+0.48%)
Mar 16, 2005	646.82	646.82	638.25	638.25	2,554	-11.50(-1.77%)
Mar 15, 2005	654.64	654.64	648.77	649.75	9,606	-6.04(-0.92%)
Mar 14, 2005	663.45	680.09	655.79	655.79	6,131	-7.65(-1.15%)
Mar 11, 2005	654.64	664.43	654.64	663.44	3,883	+10.75(+1.65%)
Mar 10, 2005	633.12	652.69	632.14	652.69	6,233	+18.10(+2.85%)
Mar 09, 2005	640.94	642.88	632.14	634.58	11,343	-6.36(-0.99%)
Mar 08, 2005	639.97	643.88	636.30	640.94	6,642	+0.98(+0.15%)
Mar 07, 2005	662.47	664.43	639.97	639.97	11,241	-20.55(-3.11%)
Mar 04, 2005	657.98	666.19	657.98	660.51	6,846	+2.53(+0.39%)
Mar 03, 2005	645.84	660.50	645.84	657.98	5,211	+10.18(+1.57%)
Mar 02, 2005	639.97	651.71	639.97	647.80	3,883	+8.82(+1.38%)
Mar 01, 2005	639.50	639.72	636.05	638.99	4,292	-0.49(-0.08%)
Feb 28, 2005	644.37	647.79	638.01	639.48	7,153	-3.42(-0.53%)
Feb 25, 2005	624.80	644.12	624.80	642.90	11,547	+22.51(+3.63%)
Feb 24, 2005	626.27	636.04	618.44	620.39	9,401	-7.83(-1.25%)
Feb 23, 2005	641.92	641.92	628.22	628.22	3,678	-16.61(-2.58%)
Feb 22, 2005	645.74	650.24	643.88	644.83	3,065	+0.95(+0.15%)
Feb 18, 2005	642.90	644.86	640.94	643.88	2,452	-0.73(-0.11%)
Feb 17, 2005	647.79	647.79	642.90	644.61	3,474	-5.15(-0.79%)
Feb 16, 2005	647.79	652.75	647.79	649.76	5,007	+3.92(+0.61%)
Feb 15, 2005	646.82	653.43	645.84	645.84	2,248	+0.54(+0.08%)
Feb 14, 2005	634.09	653.70	634.09	645.30	5,825	+13.16(+2.08%)
Feb 11, 2005	627.24	634.09	621.12	632.14	2,759	+2.94(+0.47%)
Feb 10, 2005	626.27	635.07	626.27	629.20	1,941	+6.07(+0.97%)
Feb 09, 2005	637.76	639.97	623.13	623.13	7,460	-19.28(-3.00%)
Feb 08, 2005	650.00	672.26	640.94	642.41	29,329	-12.23(-1.87%)
Feb 07, 2005	624.80	655.62	624.79	654.64	41,183	+31.20(+5.00%)
Feb 04, 2005	623.58	623.58	614.52	623.45	5,416	+0.60(+0.10%)
Feb 03, 2005	616.77	624.31	615.50	622.85	17,985	+6.37(+1.03%)
Feb 02, 2005	581.64	616.86	581.64	616.48	32,906	+39.24(+6.80%)

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.