Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	59.65	60.74	59.60	60.65	125,500	+0.70(+1.17%)
Feb 25, 2005	60.40	60.40	59.80	59.95	156,000	+0.30(+0.50%)
Feb 24, 2005	59.10	59.86	59.10	59.65	155,300	+0.57(+0.96%)
Feb 23, 2005	59.02	59.30	58.75	59.08	130,700	-0.10(-0.17%)
Feb 22, 2005	60.01	60.04	58.38	59.18	183,900	-0.92(-1.53%)
Feb 18, 2005	60.51	60.70	60.01	60.10	60,600	-0.53(-0.87%)
Feb 17, 2005	61.47	61.60	60.55	60.63	98,700	-0.84(-1.37%)
Feb 16, 2005	61.50	61.55	60.90	61.47	105,500	+0.24(+0.39%)
Feb 15, 2005	60.95	61.36	60.76	61.23	74,100	+0.42(+0.69%)
Feb 14, 2005	61.00	61.02	60.25	60.81	65,100	-0.14(-0.23%)
Feb 11, 2005	60.97	61.04	60.71	60.95	53,000	+0.10(+0.16%)
Feb 10, 2005	60.28	61.15	60.19	60.85	81,100	+0.66(+1.10%)
Feb 09, 2005	60.95	61.34	60.15	60.19	79,000	-0.68(-1.12%)
Feb 08, 2005	60.12	61.66	60.00	60.87	109,300	+0.51(+0.84%)
Feb 07, 2005	61.48	61.57	60.25	60.36	104,100	-1.11(-1.81%)
Feb 04, 2005	61.76	62.20	61.47	61.47	192,200	-1.48(-2.35%)
Feb 03, 2005	62.47	63.00	62.42	62.95	91,200	+0.48(+0.77%)
Feb 02, 2005	62.15	62.50	62.00	62.47	77,800	+0.67(+1.08%)
Feb 01, 2005	61.82	62.09	61.54	61.80	95,200	-0.20(-0.32%)
Jan 31, 2005	62.25	62.49	61.58	62.00	71,600	-0.04(-0.06%)
Jan 28, 2005	61.25	62.25	61.10	62.04	88,200	+0.75(+1.22%)
Jan 27, 2005	61.20	61.87	61.00	61.29	78,200	-0.11(-0.18%)
Jan 26, 2005	60.10	61.40	59.97	61.40	89,500	+1.20(+1.99%)
Jan 25, 2005	60.30	60.49	59.20	60.20	166,000	-0.55(-0.91%)
Jan 24, 2005	62.00	62.00	60.00	60.75	214,300	-2.04(-3.25%)
Jan 21, 2005	62.85	63.10	62.56	62.79	56,600	+0.14(+0.22%)
Jan 20, 2005	62.25	62.80	62.02	62.65	81,900	+0.25(+0.40%)
Jan 19, 2005	62.00	62.76	61.85	62.40	56,200	+0.48(+0.78%)
Jan 18, 2005	61.50	62.50	61.50	61.92	70,800	+0.42(+0.68%)
Jan 14, 2005	61.40	61.50	60.81	61.50	50,100	+0.20(+0.33%)
Jan 13, 2005	61.05	61.82	60.71	61.30	69,700	+0.12(+0.20%)
Jan 12, 2005	60.11	61.45	60.11	61.18	46,900	+1.07(+1.78%)
Jan 11, 2005	60.00	60.60	59.90	60.11	54,500	+0.11(+0.18%)
Jan 10, 2005	59.99	60.24	59.50	60.00	67,500	+0.10(+0.17%)
Jan 07, 2005	59.95	60.03	59.47	59.90	54,000	+0.16(+0.27%)
Jan 06, 2005	59.00	60.75	58.37	59.74	515,000	+0.99(+1.69%)
Jan 05, 2005	58.60	58.80	58.20	58.75	105,800	+0.09(+0.15%)
Jan 04, 2005	58.60	59.12	58.51	58.66	82,900	+0.10(+0.17%)
Jan 03, 2005	58.52	58.69	57.81	58.56	92,500	-0.11(-0.19%)
Dec 31, 2004	58.55	58.75	58.49	58.67	21,400	+0.09(+0.15%)
Dec 30, 2004	58.48	58.64	58.40	58.58	52,200	+0.18(+0.31%)
Dec 29, 2004	58.20	58.60	58.20	58.40	34,700	+0.10(+0.17%)
Dec 28, 2004	58.45	58.61	58.10	58.30	41,100	-0.29(-0.49%)
Dec 27, 2004	59.00	59.00	57.75	58.59	46,800	-0.53(-0.90%)
Dec 23, 2004	59.00	59.12	58.18	59.12	61,900	+0.13(+0.22%)
Dec 22, 2004	59.25	59.90	58.57	58.99	64,700	-0.33(-0.56%)
Dec 21, 2004	58.60	59.34	58.60	59.32	56,500	+0.61(+1.04%)
Dec 20, 2004	58.01	58.88	58.01	58.71	39,500	+0.42(+0.72%)
Dec 17, 2004	58.26	58.41	58.00	58.29	37,900	+0.29(+0.50%)
Dec 16, 2004	58.17	58.28	57.90	58.00	47,900	-0.10(-0.17%)
Dec 15, 2004	57.02	58.18	56.96	58.10	61,000	+0.90(+1.57%)
Dec 14, 2004	56.50	57.24	56.45	57.20	56,900	+0.50(+0.88%)
Dec 13, 2004	57.16	57.25	56.67	56.70	58,800	-0.46(-0.80%)
Dec 10, 2004	57.40	57.80	57.16	57.16	54,300	-0.19(-0.33%)
Dec 09, 2004	56.32	57.70	56.25	57.35	71,300	+0.90(+1.59%)
Dec 08, 2004	55.85	56.69	55.80	56.45	61,300	+0.42(+0.75%)
Dec 07, 2004	56.00	56.19	55.86	56.03	71,500	+0.03(+0.05%)
Dec 06, 2004	56.49	56.65	55.61	56.00	85,400	-0.24(-0.43%)
Dec 03, 2004	56.20	56.57	55.87	56.24	128,100	+0.04(+0.07%)
Dec 02, 2004	57.48	57.48	54.50	56.20	268,300	-1.50(-2.60%)

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.