Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	58.70	58.86	57.95	58.42	757,180	-0.38(-0.65%)
Feb 25, 2005	57.76	58.83	57.76	58.80	639,831	+0.91(+1.58%)
Feb 24, 2005	57.18	57.93	56.76	57.89	1,458,926	+0.62(+1.08%)
Feb 23, 2005	57.18	57.60	57.03	57.27	1,291,956	+0.28(+0.49%)
Feb 22, 2005	57.67	58.23	56.95	57.00	1,295,308	-1.07(-1.85%)
Feb 18, 2005	58.20	58.54	57.89	58.07	970,866	-0.12(-0.20%)
Feb 17, 2005	59.05	59.14	58.09	58.19	1,242,446	-0.76(-1.29%)
Feb 16, 2005	58.47	59.21	58.37	58.95	667,994	+0.31(+0.53%)
Feb 15, 2005	58.64	59.05	58.30	58.63	761,762	-0.01(-0.02%)
Feb 14, 2005	58.52	58.81	58.26	58.64	1,200,759	-0.04(-0.06%)
Feb 11, 2005	57.62	58.72	57.23	58.68	1,574,152	+0.97(+1.67%)
Feb 10, 2005	57.71	57.97	57.27	57.71	1,695,860	+0.13(+0.22%)
Feb 09, 2005	59.05	59.32	57.59	57.59	1,530,677	-1.40(-2.38%)
Feb 08, 2005	58.92	59.28	58.85	58.99	822,560	-0.02(-0.03%)
Feb 07, 2005	59.10	59.31	58.65	59.01	717,728	+0.12(+0.20%)
Feb 04, 2005	57.87	59.00	57.85	58.89	2,265,393	+0.82(+1.42%)
Feb 03, 2005	58.34	58.34	57.72	58.07	1,262,227	-0.34(-0.58%)
Feb 02, 2005	58.20	58.49	57.99	58.41	1,404,611	+0.38(+0.66%)
Feb 01, 2005	57.71	58.18	57.57	58.03	1,568,787	+0.40(+0.70%)
Jan 31, 2005	56.67	57.74	56.67	57.62	1,367,394	+0.78(+1.37%)
Jan 28, 2005	57.22	57.22	56.15	56.84	1,541,518	-0.24(-0.42%)
Jan 27, 2005	56.86	57.41	56.67	57.09	923,927	+0.23(+0.41%)
Jan 26, 2005	56.24	56.92	56.06	56.85	1,267,592	+1.11(+1.99%)
Jan 25, 2005	55.93	56.44	55.58	55.74	1,385,388	+0.18(+0.32%)
Jan 24, 2005	56.42	56.68	55.46	55.56	2,680,920	-0.77(-1.37%)
Jan 21, 2005	56.68	56.99	56.13	56.33	1,010,542	-0.11(-0.19%)
Jan 20, 2005	56.37	56.97	56.28	56.44	1,233,058	-0.48(-0.85%)
Jan 19, 2005	57.76	57.86	56.82	56.93	1,286,256	-0.93(-1.61%)
Jan 18, 2005	57.00	57.95	56.72	57.86	3,056,213	+0.76(+1.33%)
Jan 14, 2005	56.64	57.16	56.53	57.10	2,178,778	+0.69(+1.22%)
Jan 13, 2005	56.59	57.00	56.13	56.41	1,016,241	-0.06(-0.11%)
Jan 12, 2005	56.55	56.75	55.67	56.47	1,437,804	+0.08(+0.14%)
Jan 11, 2005	56.82	56.84	56.16	56.39	1,183,212	-0.64(-1.13%)
Jan 10, 2005	56.50	57.70	56.50	57.03	2,093,617	+0.56(+1.00%)
Jan 07, 2005	57.31	57.31	56.42	56.47	693,699	-0.63(-1.10%)
Jan 06, 2005	57.11	57.70	56.88	57.10	1,722,459	+0.28(+0.49%)
Jan 05, 2005	57.82	58.09	56.77	56.82	1,533,583	-1.00(-1.73%)
Jan 04, 2005	59.50	59.64	57.73	57.82	1,660,320	-1.50(-2.53%)
Jan 03, 2005	60.71	60.82	59.10	59.32	1,504,078	-0.89(-1.47%)
Dec 31, 2004	60.62	60.84	60.20	60.21	1,576,275	-0.22(-0.37%)
Dec 30, 2004	60.61	60.80	60.43	60.43	612,896	-0.18(-0.30%)
Dec 29, 2004	60.49	60.71	60.36	60.61	645,642	+0.00(+0.00%)
Dec 28, 2004	59.64	60.65	59.61	60.61	689,676	+1.11(+1.86%)
Dec 27, 2004	60.40	60.48	59.32	59.50	517,229	-0.40(-0.67%)
Dec 23, 2004	60.04	60.17	59.90	59.90	2,526,690	+0.00(+0.00%)
Dec 22, 2004	59.82	60.13	59.75	59.90	943,820	+0.22(+0.37%)
Dec 21, 2004	59.32	59.68	59.00	59.68	683,417	+0.64(+1.08%)
Dec 20, 2004	59.55	59.82	58.76	59.05	694,258	-0.21(-0.35%)
Dec 17, 2004	59.48	59.58	59.03	59.25	1,180,195	-0.30(-0.50%)
Dec 16, 2004	60.04	60.17	59.22	59.55	1,140,631	-0.40(-0.67%)
Dec 15, 2004	59.64	60.06	59.53	59.95	686,882	+0.39(+0.66%)
Dec 14, 2004	59.49	59.72	59.01	59.56	862,347	+0.55(+0.92%)
Dec 13, 2004	59.37	59.37	58.27	59.01	990,201	+0.57(+0.98%)
Dec 10, 2004	57.81	58.61	57.77	58.44	528,405	+0.41(+0.71%)
Dec 09, 2004	58.20	58.27	57.27	58.03	1,686,248	-0.40(-0.69%)
Dec 08, 2004	57.94	58.52	57.74	58.43	705,434	+0.54(+0.93%)
Dec 07, 2004	59.32	59.40	57.88	57.89	2,439,740	-1.27(-2.15%)
Dec 06, 2004	59.40	59.43	58.88	59.16	952,426	-0.25(-0.42%)
Dec 03, 2004	59.48	59.82	59.31	59.41	1,033,117	+0.16(+0.27%)
Dec 02, 2004	59.32	59.74	59.10	59.25	1,059,046	-0.04(-0.08%)

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.