Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	60.76	60.76	59.95	60.04	4,194,270	-0.65(-1.08%)
Feb 25, 2005	60.62	60.79	60.44	60.69	882,814	+0.29(+0.49%)
Feb 24, 2005	60.80	60.91	60.40	60.40	1,197,227	-0.13(-0.22%)
Feb 23, 2005	60.79	60.81	60.31	60.53	1,671,770	+0.20(+0.33%)
Feb 22, 2005	60.45	60.53	60.29	60.33	1,371,301	-0.27(-0.44%)
Feb 18, 2005	60.39	60.66	60.33	60.60	3,982,713	-0.55(-0.89%)
Feb 17, 2005	61.20	61.45	61.09	61.15	1,719,000	-0.39(-0.63%)
Feb 16, 2005	61.70	61.74	61.23	61.53	1,783,772	-0.23(-0.38%)
Feb 15, 2005	61.76	61.93	61.74	61.77	1,349,561	-0.31(-0.50%)
Feb 14, 2005	61.96	62.17	61.85	62.08	442,307	+0.19(+0.31%)
Feb 11, 2005	61.67	62.01	61.63	61.89	1,911,816	-0.04(-0.06%)
Feb 10, 2005	62.35	62.48	61.86	61.93	1,859,039	-0.85(-1.35%)
Feb 09, 2005	62.32	62.85	62.28	62.77	3,187,309	+0.17(+0.27%)
Feb 08, 2005	62.27	62.77	62.25	62.61	2,074,795	+0.35(+0.57%)
Feb 07, 2005	61.85	62.31	61.83	62.25	1,596,203	+0.46(+0.74%)
Feb 04, 2005	61.67	61.99	61.67	61.79	5,223,571	+0.87(+1.42%)
Feb 03, 2005	60.73	60.99	60.73	60.93	758,669	-0.05(-0.09%)
Feb 02, 2005	60.83	61.00	60.75	60.98	1,139,952	+0.14(+0.23%)
Feb 01, 2005	60.99	61.03	60.73	60.84	1,421,679	-0.33(-0.53%)
Jan 31, 2005	60.91	61.19	60.89	61.17	1,969,990	+0.17(+0.28%)
Jan 28, 2005	60.84	61.09	60.81	60.99	1,691,262	+0.61(+1.01%)
Jan 27, 2005	60.37	60.49	60.25	60.39	702,293	-0.11(-0.19%)
Jan 26, 2005	60.59	60.64	60.45	60.50	1,064,235	+0.11(+0.19%)
Jan 25, 2005	60.93	60.96	60.37	60.39	2,912,030	-0.57(-0.94%)
Jan 24, 2005	60.75	61.03	60.69	60.96	841,732	+0.26(+0.43%)
Jan 21, 2005	60.43	60.73	60.37	60.70	909,053	+0.07(+0.11%)
Jan 20, 2005	60.31	60.71	60.26	60.63	1,595,604	+0.12(+0.20%)
Jan 19, 2005	60.56	60.59	60.21	60.51	983,271	+0.17(+0.29%)
Jan 18, 2005	59.89	60.35	59.85	60.34	1,876,581	+0.20(+0.33%)
Jan 14, 2005	59.96	60.29	59.90	60.14	1,565,017	-0.01(-0.01%)
Jan 13, 2005	59.86	60.15	59.85	60.15	2,813,822	+0.57(+0.96%)
Jan 12, 2005	59.27	59.65	59.23	59.57	1,082,527	+0.08(+0.13%)
Jan 11, 2005	59.29	59.55	59.19	59.49	1,267,097	+0.35(+0.59%)
Jan 10, 2005	59.12	59.17	59.01	59.15	568,851	+0.09(+0.16%)
Jan 07, 2005	59.20	59.27	58.93	59.05	1,107,566	+0.13(+0.23%)
Jan 06, 2005	58.89	59.05	58.84	58.92	1,585,408	+0.04(+0.07%)
Jan 05, 2005	58.69	59.06	58.65	58.88	1,640,434	+0.31(+0.54%)
Jan 04, 2005	59.17	59.19	58.57	58.57	2,916,827	-0.62(-1.05%)
Jan 03, 2005	58.81	59.25	58.80	59.19	1,752,135	+0.13(+0.21%)
Dec 31, 2004	58.94	59.13	58.89	59.06	1,583,909	+0.15(+0.25%)
Dec 30, 2004	58.56	58.99	58.52	58.91	939,190	+0.39(+0.67%)
Dec 29, 2004	58.61	58.69	58.41	58.52	850,878	-0.06(-0.10%)
Dec 28, 2004	58.53	58.63	58.29	58.58	1,879,430	-0.05(-0.08%)
Dec 27, 2004	58.91	58.94	58.49	58.63	1,983,035	-0.46(-0.78%)
Dec 23, 2004	59.19	59.22	59.07	59.09	1,107,417	-0.19(-0.33%)
Dec 22, 2004	59.49	59.50	59.16	59.28	767,065	-0.20(-0.34%)
Dec 21, 2004	59.40	59.52	59.29	59.48	367,639	+0.18(+0.30%)
Dec 20, 2004	59.27	59.43	59.24	59.30	345,599	+0.11(+0.18%)
Dec 17, 2004	59.01	59.28	58.98	59.19	1,978,836	-0.08(-0.13%)
Dec 16, 2004	59.87	59.95	59.26	59.27	2,995,993	-0.89(-1.47%)
Dec 15, 2004	59.99	60.19	59.92	60.16	3,765,607	+0.54(+0.91%)
Dec 14, 2004	59.19	59.65	59.16	59.62	2,351,274	+0.23(+0.39%)
Dec 13, 2004	59.24	59.55	59.23	59.39	1,015,657	+0.13(+0.21%)
Dec 10, 2004	59.33	59.39	59.14	59.26	2,166,555	+0.15(+0.25%)
Dec 09, 2004	59.35	59.54	59.07	59.11	2,142,415	-0.39(-0.66%)
Dec 08, 2004	58.97	59.51	58.93	59.51	3,957,823	+0.91(+1.56%)
Dec 07, 2004	58.52	58.62	58.36	58.59	1,175,937	+0.07(+0.13%)
Dec 06, 2004	58.35	58.59	58.33	58.52	1,970,290	+0.20(+0.34%)
Dec 03, 2004	58.13	58.47	57.98	58.32	3,349,089	+0.89(+1.56%)
Dec 02, 2004	57.47	57.56	57.37	57.42	4,320,365	-0.23(-0.40%)

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.