Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	55.30	55.39	54.12	54.56	744,600	-0.71(-1.28%)
Feb 25, 2005	54.74	55.39	54.69	55.27	539,900	+0.53(+0.97%)
Feb 24, 2005	55.50	55.51	54.60	54.74	532,300	-0.83(-1.49%)
Feb 23, 2005	55.75	56.02	55.57	55.57	379,000	-0.09(-0.16%)
Feb 22, 2005	56.60	56.61	55.51	55.66	479,200	-0.99(-1.75%)
Feb 18, 2005	57.00	57.01	56.35	56.65	344,900	-0.35(-0.61%)
Feb 17, 2005	57.16	57.17	56.90	57.00	360,000	+0.09(+0.16%)
Feb 16, 2005	56.37	57.00	56.00	56.91	247,000	+0.51(+0.90%)
Feb 15, 2005	56.07	56.40	55.85	56.40	285,000	+0.42(+0.75%)
Feb 14, 2005	55.64	56.14	55.53	55.98	274,900	-0.02(-0.04%)
Feb 11, 2005	55.41	56.07	54.93	56.00	204,100	+0.39(+0.70%)
Feb 10, 2005	55.60	55.63	55.17	55.61	224,000	-0.13(-0.23%)
Feb 09, 2005	55.29	55.74	55.00	55.74	325,500	+0.45(+0.81%)
Feb 08, 2005	55.05	55.34	55.03	55.29	259,100	+0.29(+0.53%)
Feb 07, 2005	55.20	55.50	54.89	55.00	220,500	-0.25(-0.45%)
Feb 04, 2005	54.80	55.35	54.80	55.25	321,800	+0.66(+1.21%)
Feb 03, 2005	54.58	55.10	54.55	54.59	263,900	+0.01(+0.02%)
Feb 02, 2005	53.10	54.58	53.10	54.58	401,000	+1.60(+3.02%)
Feb 01, 2005	52.80	53.05	52.69	52.98	484,600	+0.47(+0.90%)
Jan 31, 2005	53.15	53.65	51.76	52.51	479,300	-0.67(-1.26%)
Jan 28, 2005	52.96	53.30	52.87	53.18	376,000	+0.47(+0.89%)
Jan 27, 2005	53.10	53.33	52.50	52.71	503,700	-0.74(-1.38%)
Jan 26, 2005	53.16	53.56	53.04	53.45	425,200	+0.28(+0.53%)
Jan 25, 2005	54.25	54.60	53.00	53.17	426,800	-1.12(-2.06%)
Jan 24, 2005	54.50	54.79	54.16	54.29	372,300	-0.21(-0.39%)
Jan 21, 2005	54.55	54.94	54.23	54.50	317,400	-0.05(-0.09%)
Jan 20, 2005	54.75	55.14	54.20	54.55	293,800	-0.21(-0.38%)
Jan 19, 2005	54.60	55.64	54.16	54.76	819,900	-0.31(-0.56%)
Jan 18, 2005	54.30	55.07	54.10	55.07	460,700	+1.83(+3.44%)
Jan 14, 2005	53.03	53.40	52.57	53.24	334,700	+0.32(+0.60%)
Jan 13, 2005	52.55	53.93	52.55	52.92	342,200	+0.31(+0.59%)
Jan 12, 2005	52.55	53.00	51.70	52.61	376,900	-0.01(-0.02%)
Jan 11, 2005	52.85	53.32	52.62	52.62	540,700	-0.23(-0.44%)
Jan 10, 2005	52.80	53.07	52.55	52.85	301,200	-0.20(-0.38%)
Jan 07, 2005	53.00	53.23	52.60	53.05	243,000	+0.25(+0.47%)
Jan 06, 2005	52.60	53.73	52.60	52.80	458,100	+0.15(+0.28%)
Jan 05, 2005	54.35	54.49	51.50	52.65	700,300	-1.95(-3.57%)
Jan 04, 2005	55.20	55.45	54.35	54.60	396,000	-0.70(-1.27%)
Jan 03, 2005	56.25	56.57	54.75	55.30	376,400	-0.45(-0.81%)
Dec 31, 2004	56.85	57.20	55.71	55.75	543,200	-1.18(-2.07%)
Dec 30, 2004	56.74	56.98	56.55	56.93	91,100	+0.43(+0.76%)
Dec 29, 2004	56.25	56.62	56.23	56.50	138,100	+0.00(+0.00%)
Dec 28, 2004	56.50	56.73	56.22	56.50	238,100	-0.10(-0.18%)
Dec 27, 2004	56.57	57.14	56.35	56.60	137,900	+0.03(+0.05%)
Dec 23, 2004	57.45	57.55	56.57	56.57	168,300	-0.81(-1.41%)
Dec 22, 2004	56.91	57.64	56.91	57.38	191,100	+0.48(+0.84%)
Dec 21, 2004	56.30	57.10	56.30	56.90	217,900	+0.36(+0.64%)
Dec 20, 2004	56.38	56.69	55.97	56.54	158,500	+0.24(+0.43%)
Dec 17, 2004	55.81	56.38	54.95	56.30	584,300	+0.50(+0.90%)
Dec 16, 2004	56.30	56.91	55.80	55.80	188,900	-0.70(-1.24%)
Dec 15, 2004	56.15	56.68	55.62	56.50	262,300	+0.08(+0.14%)
Dec 14, 2004	56.45	56.80	55.95	56.42	203,000	-0.03(-0.05%)
Dec 13, 2004	56.52	56.85	56.23	56.45	173,800	-0.52(-0.91%)
Dec 10, 2004	56.64	57.34	56.64	56.97	188,000	+0.13(+0.23%)
Dec 09, 2004	55.90	56.91	55.56	56.84	251,100	+0.72(+1.28%)
Dec 08, 2004	55.37	56.18	55.35	56.12	387,400	+1.00(+1.81%)
Dec 07, 2004	56.35	56.35	55.05	55.12	246,300	-0.83(-1.48%)
Dec 06, 2004	55.50	56.24	55.50	55.95	240,200	+0.62(+1.12%)
Dec 03, 2004	54.12	55.46	54.12	55.33	209,500	+1.32(+2.44%)
Dec 02, 2004	54.45	54.65	53.85	54.01	230,400	-0.54(-0.99%)

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.