Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	56.46	57.17	54.98	55.79	4,191,110	-0.68(-1.20%)
Feb 25, 2005	53.41	56.74	53.24	56.47	6,887,639	+3.05(+5.71%)
Feb 24, 2005	51.64	53.83	51.41	53.42	6,703,764	+1.72(+3.32%)
Feb 23, 2005	50.90	51.78	50.78	51.70	2,828,762	+1.34(+2.66%)
Feb 22, 2005	51.35	53.01	50.16	50.36	6,077,361	-0.99(-1.93%)
Feb 18, 2005	50.00	51.58	49.97	51.35	3,861,589	+2.00(+4.06%)
Feb 17, 2005	50.86	50.86	49.35	49.35	4,790,798	-1.24(-2.46%)
Feb 16, 2005	47.59	50.99	47.45	50.59	8,985,374	+3.45(+7.33%)
Feb 15, 2005	47.59	48.08	46.92	47.14	3,163,424	-0.44(-0.92%)
Feb 14, 2005	47.34	47.99	47.33	47.58	2,606,882	+0.33(+0.70%)
Feb 11, 2005	47.35	47.63	46.43	47.25	3,103,847	+0.47(+1.01%)
Feb 10, 2005	46.39	47.02	45.73	46.77	4,067,484	+0.78(+1.69%)
Feb 09, 2005	47.85	47.85	45.85	45.99	3,809,500	-1.86(-3.89%)
Feb 08, 2005	47.64	47.99	47.28	47.85	2,206,159	-0.01(-0.02%)
Feb 07, 2005	47.19	48.94	47.19	47.86	5,107,241	+0.89(+1.90%)
Feb 04, 2005	47.59	48.27	45.67	46.97	5,639,639	-0.57(-1.20%)
Feb 03, 2005	46.57	48.14	46.30	47.54	4,657,782	+0.07(+0.15%)
Feb 02, 2005	46.52	47.59	46.40	47.47	3,891,769	+1.11(+2.39%)
Feb 01, 2005	46.52	46.57	45.77	46.36	3,853,205	+0.02(+0.04%)
Jan 31, 2005	45.60	46.98	44.54	46.34	5,733,309	+0.74(+1.63%)
Jan 28, 2005	45.68	46.01	45.19	45.60	2,607,777	-0.02(-0.04%)
Jan 27, 2005	45.27	45.70	44.10	45.62	4,758,941	+0.85(+1.90%)
Jan 26, 2005	45.78	46.72	44.11	44.77	7,528,126	-1.00(-2.19%)
Jan 25, 2005	46.25	48.22	45.45	45.77	11,881,985	+0.71(+1.57%)
Jan 24, 2005	45.21	46.16	44.78	45.06	2,940,539	+0.04(+0.10%)
Jan 21, 2005	45.01	46.11	44.90	45.02	3,467,348	+0.12(+0.26%)
Jan 20, 2005	43.76	45.31	43.76	44.90	4,140,251	+0.07(+0.16%)
Jan 19, 2005	44.99	45.39	44.49	44.83	2,104,106	-0.16(-0.36%)
Jan 18, 2005	44.64	45.57	44.24	44.99	3,091,216	-0.14(-0.32%)
Jan 14, 2005	44.44	45.13	43.62	45.13	5,157,318	+2.21(+5.15%)
Jan 13, 2005	42.47	43.52	42.09	42.92	3,355,570	+0.46(+1.07%)
Jan 12, 2005	41.87	42.55	40.44	42.47	5,415,301	+1.01(+2.44%)
Jan 11, 2005	43.66	43.66	41.20	41.46	7,058,659	-2.37(-5.41%)
Jan 10, 2005	43.93	44.46	43.61	43.83	2,847,987	+0.16(+0.37%)
Jan 07, 2005	43.91	44.53	43.15	43.67	2,457,436	+0.28(+0.64%)
Jan 06, 2005	43.69	43.94	42.65	43.39	4,364,589	-0.30(-0.70%)
Jan 05, 2005	43.65	44.22	42.63	43.69	5,015,024	+0.08(+0.18%)
Jan 04, 2005	43.70	44.50	43.21	43.61	4,592,057	-0.48(-1.10%)
Jan 03, 2005	45.84	45.90	43.75	44.10	4,298,976	-1.75(-3.82%)
Dec 31, 2004	44.77	46.30	44.53	45.85	3,262,907	+1.08(+2.42%)
Dec 30, 2004	46.52	47.15	44.55	44.77	7,212,912	-2.59(-5.48%)
Dec 29, 2004	47.68	47.76	47.19	47.36	1,540,634	-0.44(-0.92%)
Dec 28, 2004	47.10	47.83	46.97	47.80	1,904,582	+0.74(+1.58%)
Dec 27, 2004	47.28	47.99	46.99	47.06	1,381,015	-0.22(-0.47%)
Dec 23, 2004	47.56	48.08	47.15	47.28	1,679,126	-0.27(-0.56%)
Dec 22, 2004	48.09	48.13	47.36	47.55	4,404,047	-0.22(-0.47%)
Dec 21, 2004	46.97	48.36	46.32	47.77	4,010,812	+1.27(+2.73%)
Dec 20, 2004	47.06	47.53	46.22	46.50	3,505,129	-0.38(-0.80%)
Dec 17, 2004	46.02	46.92	45.89	46.88	3,053,211	+0.87(+1.89%)
Dec 16, 2004	46.08	46.92	45.62	46.01	4,074,861	-0.06(-0.14%)
Dec 15, 2004	44.24	46.23	43.85	46.07	4,726,638	+1.96(+4.44%)
Dec 14, 2004	44.74	45.17	43.90	44.11	2,904,994	-0.81(-1.81%)
Dec 13, 2004	43.84	45.18	43.63	44.93	4,031,379	+2.14(+5.00%)
Dec 10, 2004	42.52	43.60	42.27	42.79	3,514,966	+0.28(+0.65%)
Dec 09, 2004	42.12	42.65	41.64	42.51	4,906,712	+0.36(+0.85%)
Dec 08, 2004	42.64	42.64	41.29	42.16	5,329,232	-0.59(-1.38%)
Dec 07, 2004	44.82	44.82	42.58	42.75	5,358,965	-2.21(-4.92%)
Dec 06, 2004	44.92	45.59	44.53	44.96	5,635,950	-0.70(-1.53%)
Dec 03, 2004	44.42	45.81	44.24	45.65	4,691,092	+0.97(+2.16%)
Dec 02, 2004	45.23	45.81	43.02	44.69	9,757,311	-2.03(-4.35%)

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.