Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	82.92	83.12	81.15	81.82	292,164	-1.09(-1.32%)
Feb 25, 2005	81.97	83.10	81.33	82.92	308,770	+0.94(+1.15%)
Feb 24, 2005	80.89	81.97	80.56	81.97	256,839	+0.83(+1.03%)
Feb 23, 2005	79.99	81.56	79.99	81.14	395,926	+1.14(+1.43%)
Feb 22, 2005	79.39	80.44	78.74	80.00	521,729	-1.08(-1.34%)
Feb 18, 2005	82.34	82.34	80.54	81.08	502,406	-1.52(-1.84%)
Feb 17, 2005	82.85	83.07	82.50	82.60	383,447	-0.25(-0.30%)
Feb 16, 2005	83.02	83.66	82.46	82.85	785,211	-0.32(-0.38%)
Feb 15, 2005	81.97	83.32	81.97	83.17	520,219	+1.29(+1.58%)
Feb 14, 2005	81.73	82.32	81.50	81.87	402,166	+0.45(+0.55%)
Feb 11, 2005	80.83	81.43	80.41	81.43	292,869	+0.82(+1.02%)
Feb 10, 2005	79.95	80.70	79.95	80.60	198,869	+0.67(+0.83%)
Feb 09, 2005	80.94	81.08	79.94	79.94	367,344	-1.00(-1.24%)
Feb 08, 2005	80.36	81.26	80.35	80.94	434,975	+0.82(+1.03%)
Feb 07, 2005	80.48	80.48	79.29	80.12	609,087	-0.79(-0.97%)
Feb 04, 2005	80.83	81.31	79.89	80.90	458,324	+0.07(+0.09%)
Feb 03, 2005	80.23	80.83	79.04	80.83	1,151,045	+3.33(+4.29%)
Feb 02, 2005	76.56	77.50	76.51	77.50	260,361	+1.04(+1.36%)
Feb 01, 2005	76.22	76.91	76.14	76.46	405,789	+0.25(+0.33%)
Jan 31, 2005	74.64	77.01	74.64	76.21	526,157	+1.58(+2.12%)
Jan 28, 2005	75.52	76.00	74.29	74.63	282,704	-0.88(-1.17%)
Jan 27, 2005	74.02	76.78	74.02	75.52	870,455	+1.46(+1.97%)
Jan 26, 2005	72.93	74.24	71.79	74.05	868,240	+1.12(+1.54%)
Jan 25, 2005	73.35	73.53	70.45	72.93	1,494,034	-0.43(-0.58%)
Jan 24, 2005	74.71	75.26	73.33	73.36	718,686	-1.35(-1.81%)
Jan 21, 2005	74.75	75.84	74.25	74.71	878,506	-0.04(-0.05%)
Jan 20, 2005	73.42	75.02	73.20	74.75	994,748	+1.58(+2.16%)
Jan 19, 2005	72.04	73.90	71.91	73.17	883,840	+1.17(+1.63%)
Jan 18, 2005	70.55	72.00	70.50	72.00	615,024	+1.13(+1.60%)
Jan 14, 2005	70.72	71.00	69.77	70.86	498,581	+0.15(+0.21%)
Jan 13, 2005	71.42	71.44	70.60	70.72	339,365	-0.64(-0.89%)
Jan 12, 2005	71.45	71.54	71.22	71.35	667,761	-0.10(-0.14%)
Jan 11, 2005	71.44	71.49	71.22	71.45	805,943	+0.41(+0.57%)
Jan 10, 2005	70.91	71.53	70.76	71.04	971,902	+0.21(+0.29%)
Jan 07, 2005	70.89	71.54	70.25	70.84	993,943	-1.05(-1.47%)
Jan 06, 2005	73.08	73.61	71.34	71.89	2,231,440	-0.16(-0.22%)
Jan 05, 2005	70.61	72.77	69.28	72.05	1,240,717	+1.44(+2.04%)
Jan 04, 2005	70.20	70.91	70.16	70.61	740,425	+0.58(+0.82%)
Jan 03, 2005	70.50	70.59	69.64	70.03	407,198	-0.11(-0.16%)
Dec 31, 2004	70.23	70.70	70.05	70.14	183,370	-0.11(-0.16%)
Dec 30, 2004	70.70	70.83	70.25	70.25	173,909	-0.45(-0.63%)
Dec 29, 2004	70.45	71.16	70.13	70.70	229,565	+0.20(+0.28%)
Dec 28, 2004	69.90	70.53	69.75	70.50	299,008	+0.75(+1.07%)
Dec 27, 2004	70.08	70.43	69.61	69.75	447,153	-0.08(-0.11%)
Dec 23, 2004	69.55	70.10	69.46	69.83	571,849	+0.61(+0.88%)
Dec 22, 2004	69.06	69.65	68.98	69.23	288,642	+0.17(+0.24%)
Dec 21, 2004	68.96	69.42	68.58	69.06	270,123	+0.35(+0.51%)
Dec 20, 2004	68.93	69.24	68.49	68.71	467,282	-0.47(-0.68%)
Dec 17, 2004	69.66	70.15	68.74	69.18	647,129	-0.38(-0.54%)
Dec 16, 2004	69.55	73.37	68.81	69.55	1,075,463	+2.04(+3.02%)
Dec 15, 2004	68.06	68.71	66.01	67.52	1,601,520	-0.82(-1.21%)
Dec 14, 2004	71.44	71.45	67.15	68.34	2,904,032	-5.58(-7.55%)
Dec 13, 2004	75.27	75.27	73.73	73.93	802,924	+0.34(+0.46%)
Dec 10, 2004	70.05	73.94	69.97	73.59	531,793	+3.65(+5.21%)
Dec 09, 2004	69.21	69.94	68.33	69.94	351,140	+0.74(+1.06%)
Dec 08, 2004	68.60	69.30	68.33	69.21	461,646	+0.54(+0.78%)
Dec 07, 2004	70.03	70.33	68.59	68.67	215,676	-1.25(-1.79%)
Dec 06, 2004	70.94	70.94	69.55	69.92	187,194	-0.68(-0.96%)
Dec 03, 2004	70.30	71.21	70.15	70.60	222,520	+0.54(+0.77%)
Dec 02, 2004	69.57	70.25	69.39	70.06	368,149	+0.46(+0.66%)

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.