Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	46.24	46.80	45.98	46.51	4,195,015	+0.18(+0.39%)
Feb 25, 2005	46.21	46.48	46.08	46.33	3,464,744	-0.13(-0.27%)
Feb 24, 2005	45.94	46.49	45.79	46.45	3,856,955	+0.45(+0.98%)
Feb 23, 2005	45.82	46.32	45.82	46.00	3,464,744	+0.25(+0.55%)
Feb 22, 2005	46.23	46.30	45.60	45.75	5,523,764	-0.59(-1.28%)
Feb 18, 2005	46.63	46.69	46.35	46.35	3,280,969	-0.27(-0.58%)
Feb 17, 2005	47.14	47.20	46.44	46.62	6,772,039	-0.72(-1.52%)
Feb 16, 2005	46.38	47.41	46.27	47.34	10,553,684	+1.11(+2.40%)
Feb 15, 2005	45.10	46.24	44.88	46.23	8,648,950	+1.21(+2.69%)
Feb 14, 2005	45.21	45.32	45.00	45.01	3,104,524	-0.12(-0.27%)
Feb 11, 2005	44.88	45.34	44.71	45.13	5,108,228	+0.41(+0.93%)
Feb 10, 2005	44.62	45.01	44.53	44.72	4,307,147	+0.43(+0.96%)
Feb 09, 2005	44.46	44.80	44.29	44.29	4,682,862	-0.17(-0.38%)
Feb 08, 2005	43.96	44.47	43.73	44.46	9,650,135	-0.04(-0.08%)
Feb 07, 2005	44.44	44.82	44.21	44.50	3,652,519	+0.02(+0.05%)
Feb 04, 2005	44.94	45.01	44.41	44.47	5,915,975	-0.43(-0.96%)
Feb 03, 2005	45.16	45.31	44.77	44.91	3,819,466	-0.23(-0.51%)
Feb 02, 2005	45.23	45.30	45.02	45.13	3,721,664	-0.02(-0.04%)
Feb 01, 2005	44.92	45.22	44.73	45.15	5,548,423	+0.33(+0.74%)
Jan 31, 2005	44.53	44.97	44.50	44.82	6,849,181	+0.35(+0.78%)
Jan 28, 2005	44.38	44.47	44.03	44.47	11,917,923	+0.05(+0.12%)
Jan 27, 2005	45.25	45.25	43.21	44.42	25,678,432	-0.89(-1.97%)
Jan 26, 2005	45.67	45.74	45.01	45.31	7,087,606	-0.35(-0.78%)
Jan 25, 2005	45.48	45.85	45.27	45.67	7,654,928	+0.41(+0.92%)
Jan 24, 2005	45.37	45.63	44.91	45.25	8,636,120	+0.25(+0.55%)
Jan 21, 2005	45.16	45.67	44.86	45.01	8,855,051	-0.14(-0.31%)
Jan 20, 2005	45.36	45.61	45.08	45.15	7,400,342	-0.21(-0.46%)
Jan 19, 2005	45.24	45.73	45.10	45.36	8,128,613	+0.16(+0.36%)
Jan 18, 2005	45.58	45.62	44.95	45.19	11,535,376	-0.39(-0.86%)
Jan 14, 2005	45.70	46.00	45.52	45.58	9,062,153	-0.09(-0.20%)
Jan 13, 2005	46.17	46.50	45.49	45.67	15,046,940	-0.65(-1.40%)
Jan 12, 2005	47.64	47.64	45.91	46.32	37,722,148	-3.67(-7.35%)
Jan 11, 2005	50.18	50.24	49.94	50.00	3,327,454	-0.19(-0.38%)
Jan 10, 2005	50.09	50.53	50.00	50.19	3,615,864	+0.07(+0.14%)
Jan 07, 2005	50.45	50.94	50.03	50.12	3,993,578	-0.10(-0.19%)
Jan 06, 2005	50.33	50.70	50.17	50.21	2,955,071	-0.05(-0.11%)
Jan 05, 2005	50.50	50.64	50.21	50.27	3,592,204	-0.10(-0.20%)
Jan 04, 2005	51.18	51.32	50.09	50.37	5,213,695	-0.65(-1.27%)
Jan 03, 2005	51.22	51.52	50.87	51.02	3,635,358	-0.28(-0.54%)
Dec 31, 2004	51.42	51.50	51.18	51.29	1,994,040	-0.04(-0.07%)
Dec 30, 2004	51.52	51.65	51.33	51.33	1,449,877	-0.12(-0.23%)
Dec 29, 2004	51.60	51.63	51.43	51.45	1,697,966	-0.09(-0.17%)
Dec 28, 2004	51.24	51.60	51.23	51.54	2,520,541	+0.35(+0.69%)
Dec 27, 2004	52.03	52.14	51.18	51.18	3,346,615	-0.84(-1.62%)
Dec 23, 2004	52.16	52.27	51.92	52.02	2,905,420	-0.01(-0.02%)
Dec 22, 2004	51.96	52.19	51.83	52.04	3,132,016	+0.13(+0.25%)
Dec 21, 2004	51.62	52.00	51.48	51.90	3,196,495	+0.54(+1.05%)
Dec 20, 2004	51.75	52.05	51.26	51.36	4,386,288	-0.19(-0.37%)
Dec 17, 2004	51.11	51.86	51.11	51.56	6,613,422	+0.00(+0.00%)
Dec 16, 2004	51.50	51.78	51.32	51.56	5,014,424	-0.21(-0.41%)
Dec 15, 2004	51.86	52.06	51.47	51.77	4,649,706	-0.31(-0.59%)
Dec 14, 2004	52.40	52.40	51.83	52.07	3,577,876	-0.35(-0.68%)
Dec 13, 2004	52.37	52.47	52.10	52.43	3,335,952	+0.44(+0.85%)
Dec 10, 2004	53.48	53.48	51.97	51.98	4,112,208	-0.55(-1.05%)
Dec 09, 2004	52.23	52.64	52.02	52.53	4,625,047	+0.30(+0.57%)
Dec 08, 2004	51.86	52.27	51.78	52.23	4,914,123	+0.68(+1.33%)
Dec 07, 2004	51.62	52.05	51.46	51.55	3,895,276	+0.00(+0.00%)
Dec 06, 2004	51.39	51.67	51.32	51.55	4,066,222	+0.16(+0.30%)
Dec 03, 2004	51.37	51.63	51.09	51.39	4,258,329	+0.02(+0.05%)
Dec 02, 2004	51.02	51.59	50.97	51.37	4,754,006	+0.14(+0.28%)

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.