Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	57.90	58.06	57.16	57.62	767,621	-0.38(-0.65%)
Feb 25, 2005	56.97	58.03	56.97	58.00	648,654	+0.90(+1.58%)
Feb 24, 2005	56.40	57.14	55.99	57.10	1,479,045	+0.61(+1.08%)
Feb 23, 2005	56.40	56.81	56.26	56.49	1,309,772	+0.27(+0.49%)
Feb 22, 2005	56.88	57.44	56.18	56.22	1,313,171	-1.06(-1.85%)
Feb 18, 2005	57.40	57.75	57.10	57.28	984,255	-0.11(-0.20%)
Feb 17, 2005	58.25	58.33	57.30	57.40	1,259,579	-0.75(-1.29%)
Feb 16, 2005	57.68	58.40	57.58	58.15	677,206	+0.31(+0.53%)
Feb 15, 2005	57.85	58.25	57.51	57.84	772,267	-0.01(-0.02%)
Feb 14, 2005	57.72	58.01	57.47	57.85	1,217,317	-0.04(-0.06%)
Feb 11, 2005	56.84	57.92	56.45	57.88	1,595,860	+0.95(+1.67%)
Feb 10, 2005	56.93	57.18	56.49	56.93	1,719,246	+0.12(+0.22%)
Feb 09, 2005	58.25	58.52	56.80	56.80	1,551,785	-1.39(-2.38%)
Feb 08, 2005	58.12	58.47	58.05	58.19	833,903	-0.02(-0.03%)
Feb 07, 2005	58.30	58.51	57.85	58.21	727,626	+0.11(+0.20%)
Feb 04, 2005	57.09	58.20	57.06	58.09	2,296,633	+0.81(+1.42%)
Feb 03, 2005	57.55	57.55	56.94	57.28	1,279,634	-0.34(-0.58%)
Feb 02, 2005	57.41	57.70	57.20	57.62	1,423,981	+0.38(+0.66%)
Feb 01, 2005	56.93	57.39	56.79	57.24	1,590,421	+0.40(+0.70%)
Jan 31, 2005	55.90	56.95	55.90	56.84	1,386,251	+0.77(+1.37%)
Jan 28, 2005	56.44	56.44	55.38	56.07	1,562,776	-0.24(-0.42%)
Jan 27, 2005	56.09	56.63	55.90	56.31	936,668	+0.23(+0.41%)
Jan 26, 2005	55.47	56.14	55.29	56.08	1,285,072	+1.09(+1.99%)
Jan 25, 2005	55.17	55.67	54.83	54.99	1,404,493	+0.18(+0.32%)
Jan 24, 2005	55.65	55.91	54.70	54.81	2,717,891	-0.76(-1.37%)
Jan 21, 2005	55.91	56.21	55.37	55.57	1,024,477	-0.11(-0.19%)
Jan 20, 2005	55.60	56.19	55.52	55.67	1,250,062	-0.48(-0.85%)
Jan 19, 2005	56.97	57.08	56.04	56.15	1,303,994	-0.92(-1.61%)
Jan 18, 2005	56.22	57.16	55.95	57.07	3,098,359	+0.75(+1.33%)
Jan 14, 2005	55.87	56.38	55.76	56.32	2,208,824	+0.68(+1.22%)
Jan 13, 2005	55.82	56.22	55.37	55.64	1,030,256	-0.06(-0.11%)
Jan 12, 2005	55.78	55.97	54.92	55.70	1,457,631	+0.08(+0.14%)
Jan 11, 2005	56.04	56.06	55.39	55.62	1,199,529	-0.64(-1.13%)
Jan 10, 2005	55.74	56.92	55.74	56.26	2,122,488	+0.56(+1.00%)
Jan 07, 2005	56.53	56.53	55.65	55.70	703,266	-0.62(-1.10%)
Jan 06, 2005	56.34	56.92	56.11	56.32	1,746,212	+0.27(+0.49%)
Jan 05, 2005	57.03	57.30	56.00	56.04	1,554,731	-0.99(-1.73%)
Jan 04, 2005	58.69	58.83	56.95	57.03	1,683,216	-1.48(-2.53%)
Jan 03, 2005	59.88	59.99	58.30	58.52	1,524,819	-0.87(-1.47%)
Dec 31, 2004	59.80	60.01	59.38	59.39	1,598,013	-0.22(-0.37%)
Dec 30, 2004	59.79	59.97	59.61	59.61	621,348	-0.18(-0.30%)
Dec 29, 2004	59.66	59.88	59.54	59.79	654,546	+0.00(+0.00%)
Dec 28, 2004	58.83	59.82	58.80	59.79	699,187	+1.09(+1.86%)
Dec 27, 2004	59.58	59.65	58.52	58.69	524,362	-0.40(-0.67%)
Dec 23, 2004	59.22	59.35	59.09	59.09	2,561,534	+0.00(+0.00%)
Dec 22, 2004	59.00	59.31	58.94	59.09	956,836	+0.22(+0.37%)
Dec 21, 2004	58.52	58.87	58.20	58.87	692,842	+0.63(+1.08%)
Dec 20, 2004	58.74	59.00	57.96	58.24	703,832	-0.20(-0.35%)
Dec 17, 2004	58.67	58.77	58.22	58.45	1,196,470	-0.29(-0.50%)
Dec 16, 2004	59.22	59.35	58.41	58.74	1,156,361	-0.40(-0.67%)
Dec 15, 2004	58.83	59.24	58.72	59.13	696,354	+0.39(+0.66%)
Dec 14, 2004	58.68	58.90	58.21	58.75	874,239	+0.54(+0.92%)
Dec 13, 2004	58.56	58.56	57.47	58.21	1,003,856	+0.56(+0.98%)
Dec 10, 2004	57.02	57.81	56.98	57.64	535,692	+0.41(+0.71%)
Dec 09, 2004	57.41	57.47	56.49	57.24	1,709,502	-0.40(-0.69%)
Dec 08, 2004	57.15	57.72	56.95	57.63	715,162	+0.53(+0.93%)
Dec 07, 2004	58.52	58.60	57.10	57.10	2,473,385	-1.25(-2.15%)
Dec 06, 2004	58.60	58.62	58.07	58.36	965,560	-0.25(-0.42%)
Dec 03, 2004	58.67	59.00	58.51	58.60	1,047,364	+0.16(+0.27%)
Dec 02, 2004	58.52	58.93	58.30	58.45	1,073,650	-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.