Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	58.61	58.77	57.86	58.34	758,257	-0.38(-0.65%)
Feb 25, 2005	57.68	58.75	57.68	58.72	640,741	+0.91(+1.58%)
Feb 24, 2005	57.09	57.84	56.68	57.81	1,461,001	+0.62(+1.08%)
Feb 23, 2005	57.09	57.51	56.95	57.19	1,293,793	+0.28(+0.49%)
Feb 22, 2005	57.59	58.15	56.87	56.92	1,297,151	-1.07(-1.85%)
Feb 18, 2005	58.11	58.46	57.81	57.99	972,247	-0.12(-0.20%)
Feb 17, 2005	58.97	59.05	58.01	58.10	1,244,213	-0.76(-1.29%)
Feb 16, 2005	58.39	59.12	58.29	58.86	668,945	+0.31(+0.53%)
Feb 15, 2005	58.56	58.97	58.22	58.55	762,845	-0.01(-0.02%)
Feb 14, 2005	58.43	58.73	58.18	58.56	1,202,466	-0.04(-0.06%)
Feb 11, 2005	57.54	58.64	57.15	58.60	1,576,391	+0.97(+1.67%)
Feb 10, 2005	57.63	57.89	57.18	57.63	1,698,271	+0.13(+0.22%)
Feb 09, 2005	58.97	59.24	57.51	57.51	1,532,854	-1.40(-2.38%)
Feb 08, 2005	58.84	59.19	58.77	58.91	823,730	-0.02(-0.03%)
Feb 07, 2005	59.02	59.23	58.57	58.93	718,749	+0.12(+0.20%)
Feb 04, 2005	57.79	58.92	57.76	58.81	2,268,615	+0.82(+1.42%)
Feb 03, 2005	58.26	58.26	57.64	57.99	1,264,022	-0.34(-0.58%)
Feb 02, 2005	58.12	58.41	57.91	58.33	1,406,608	+0.38(+0.66%)
Feb 01, 2005	57.63	58.10	57.49	57.94	1,571,019	+0.40(+0.70%)
Jan 31, 2005	56.59	57.66	56.59	57.54	1,369,339	+0.78(+1.37%)
Jan 28, 2005	57.14	57.14	56.07	56.76	1,543,710	-0.24(-0.42%)
Jan 27, 2005	56.78	57.33	56.59	57.01	925,241	+0.23(+0.41%)
Jan 26, 2005	56.16	56.84	55.98	56.77	1,269,395	+1.11(+1.99%)
Jan 25, 2005	55.85	56.36	55.50	55.66	1,387,358	+0.18(+0.32%)
Jan 24, 2005	56.34	56.60	55.38	55.49	2,684,733	-0.77(-1.37%)
Jan 21, 2005	56.60	56.91	56.05	56.25	1,011,979	-0.11(-0.19%)
Jan 20, 2005	56.29	56.89	56.20	56.36	1,234,811	-0.48(-0.85%)
Jan 19, 2005	57.68	57.78	56.74	56.84	1,288,085	-0.93(-1.61%)
Jan 18, 2005	56.92	57.86	56.64	57.77	3,060,560	+0.76(+1.33%)
Jan 14, 2005	56.56	57.08	56.45	57.01	2,181,877	+0.69(+1.22%)
Jan 13, 2005	56.51	56.92	56.05	56.33	1,017,687	-0.06(-0.11%)
Jan 12, 2005	56.47	56.67	55.59	56.39	1,439,848	+0.08(+0.14%)
Jan 11, 2005	56.74	56.75	56.08	56.31	1,184,895	-0.64(-1.13%)
Jan 10, 2005	56.42	57.62	56.42	56.95	2,096,594	+0.56(+1.00%)
Jan 07, 2005	57.23	57.23	56.34	56.39	694,686	-0.63(-1.10%)
Jan 06, 2005	57.03	57.62	56.80	57.01	1,724,908	+0.28(+0.49%)
Jan 05, 2005	57.74	58.01	56.69	56.74	1,535,764	-1.00(-1.73%)
Jan 04, 2005	59.42	59.55	57.65	57.74	1,662,681	-1.50(-2.53%)
Jan 03, 2005	60.62	60.73	59.02	59.24	1,506,217	-0.88(-1.47%)
Dec 31, 2004	60.53	60.75	60.11	60.12	1,578,517	-0.22(-0.37%)
Dec 30, 2004	60.53	60.71	60.35	60.35	613,768	-0.18(-0.30%)
Dec 29, 2004	60.40	60.62	60.28	60.53	646,561	+0.00(+0.00%)
Dec 28, 2004	59.55	60.56	59.52	60.53	690,657	+1.11(+1.86%)
Dec 27, 2004	60.31	60.39	59.24	59.42	517,965	-0.40(-0.67%)
Dec 23, 2004	59.95	60.09	59.82	59.82	2,530,284	+0.00(+0.00%)
Dec 22, 2004	59.73	60.04	59.67	59.82	945,163	+0.22(+0.37%)
Dec 21, 2004	59.24	59.60	58.92	59.60	684,389	+0.63(+1.08%)
Dec 20, 2004	59.46	59.73	58.68	58.96	695,246	-0.21(-0.35%)
Dec 17, 2004	59.40	59.50	58.94	59.17	1,181,873	-0.29(-0.50%)
Dec 16, 2004	59.95	60.09	59.13	59.46	1,142,254	-0.40(-0.67%)
Dec 15, 2004	59.55	59.97	59.44	59.86	687,859	+0.39(+0.66%)
Dec 14, 2004	59.41	59.63	58.93	59.47	863,573	+0.55(+0.92%)
Dec 13, 2004	59.28	59.28	58.18	58.93	991,609	+0.57(+0.98%)
Dec 10, 2004	57.73	58.52	57.68	58.35	529,157	+0.41(+0.71%)
Dec 09, 2004	58.12	58.18	57.18	57.94	1,688,646	-0.40(-0.69%)
Dec 08, 2004	57.85	58.43	57.66	58.35	706,438	+0.54(+0.93%)
Dec 07, 2004	59.24	59.32	57.80	57.81	2,443,210	-1.27(-2.15%)
Dec 06, 2004	59.32	59.35	58.79	59.08	953,781	-0.25(-0.42%)
Dec 03, 2004	59.40	59.73	59.23	59.33	1,034,587	+0.16(+0.27%)
Dec 02, 2004	59.24	59.66	59.02	59.17	1,060,552	-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.