Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	56.39	57.09	54.90	55.72	4,196,600	-0.68(-1.20%)
Feb 25, 2005	53.34	56.66	53.17	56.40	6,896,661	+3.05(+5.71%)
Feb 24, 2005	51.57	53.76	51.35	53.35	6,712,546	+1.72(+3.32%)
Feb 23, 2005	50.84	51.71	50.71	51.63	2,832,467	+1.34(+2.66%)
Feb 22, 2005	51.28	52.94	50.10	50.29	6,085,322	-0.99(-1.93%)
Feb 18, 2005	49.94	51.51	49.90	51.28	3,866,647	+2.00(+4.06%)
Feb 17, 2005	50.79	50.79	49.28	49.28	4,797,074	-1.24(-2.46%)
Feb 16, 2005	47.53	50.93	47.39	50.53	8,997,144	+3.45(+7.33%)
Feb 15, 2005	47.53	48.01	46.86	47.08	3,167,568	-0.44(-0.92%)
Feb 14, 2005	47.27	47.93	47.27	47.51	2,610,297	+0.33(+0.70%)
Feb 11, 2005	47.29	47.57	46.37	47.18	3,107,913	+0.47(+1.01%)
Feb 10, 2005	46.33	46.96	45.67	46.71	4,072,812	+0.78(+1.69%)
Feb 09, 2005	47.79	47.79	45.79	45.93	3,814,491	-1.86(-3.89%)
Feb 08, 2005	47.58	47.93	47.22	47.79	2,209,049	-0.01(-0.02%)
Feb 07, 2005	47.13	48.87	47.13	47.80	5,113,931	+0.89(+1.90%)
Feb 04, 2005	47.53	48.20	45.61	46.91	5,647,027	-0.57(-1.20%)
Feb 03, 2005	46.51	48.08	46.24	47.48	4,663,884	+0.07(+0.15%)
Feb 02, 2005	46.46	47.53	46.33	47.41	3,896,867	+1.11(+2.39%)
Feb 01, 2005	46.46	46.50	45.71	46.30	3,858,253	+0.02(+0.04%)
Jan 31, 2005	45.54	46.92	44.49	46.28	5,740,819	+0.74(+1.63%)
Jan 28, 2005	45.62	45.95	45.13	45.54	2,611,193	-0.02(-0.04%)
Jan 27, 2005	45.21	45.64	44.04	45.56	4,765,175	+0.85(+1.90%)
Jan 26, 2005	45.72	46.66	44.06	44.71	7,537,987	-1.00(-2.19%)
Jan 25, 2005	46.19	48.16	45.39	45.71	11,897,550	+0.71(+1.57%)
Jan 24, 2005	45.15	46.10	44.72	45.00	2,944,391	+0.04(+0.10%)
Jan 21, 2005	44.95	46.05	44.84	44.96	3,471,890	+0.12(+0.26%)
Jan 20, 2005	43.70	45.25	43.70	44.84	4,145,674	+0.07(+0.16%)
Jan 19, 2005	44.93	45.33	44.43	44.77	2,106,862	-0.16(-0.36%)
Jan 18, 2005	44.58	45.51	44.18	44.93	3,095,265	-0.14(-0.32%)
Jan 14, 2005	44.38	45.08	43.57	45.08	5,164,074	+2.21(+5.15%)
Jan 13, 2005	42.41	43.47	42.04	42.87	3,359,966	+0.46(+1.07%)
Jan 12, 2005	41.81	42.49	40.38	42.41	5,422,395	+1.01(+2.44%)
Jan 11, 2005	43.60	43.60	41.14	41.40	7,067,905	-2.37(-5.41%)
Jan 10, 2005	43.87	44.41	43.56	43.77	2,851,718	+0.16(+0.37%)
Jan 07, 2005	43.85	44.48	43.09	43.61	2,460,655	+0.28(+0.64%)
Jan 06, 2005	43.64	43.88	42.59	43.33	4,370,307	-0.30(-0.70%)
Jan 05, 2005	43.59	44.16	42.57	43.64	5,021,594	+0.08(+0.18%)
Jan 04, 2005	43.65	44.44	43.15	43.56	4,598,073	-0.48(-1.10%)
Jan 03, 2005	45.78	45.84	43.69	44.04	4,304,607	-1.75(-3.82%)
Dec 31, 2004	44.71	46.24	44.47	45.79	3,267,181	+1.08(+2.42%)
Dec 30, 2004	46.46	47.09	44.49	44.71	7,222,361	-2.59(-5.48%)
Dec 29, 2004	47.62	47.69	47.13	47.30	1,542,652	-0.44(-0.92%)
Dec 28, 2004	47.04	47.76	46.91	47.74	1,907,077	+0.74(+1.58%)
Dec 27, 2004	47.22	47.93	46.93	47.00	1,382,824	-0.22(-0.47%)
Dec 23, 2004	47.50	48.01	47.09	47.22	1,681,326	-0.27(-0.56%)
Dec 22, 2004	48.02	48.07	47.30	47.49	4,409,816	-0.22(-0.47%)
Dec 21, 2004	46.91	48.30	46.26	47.71	4,016,066	+1.27(+2.73%)
Dec 20, 2004	47.00	47.47	46.16	46.44	3,509,721	-0.38(-0.80%)
Dec 17, 2004	45.96	46.86	45.83	46.82	3,057,211	+0.87(+1.89%)
Dec 16, 2004	46.02	46.86	45.56	45.95	4,080,199	-0.06(-0.14%)
Dec 15, 2004	44.18	46.17	43.80	46.01	4,732,829	+1.96(+4.44%)
Dec 14, 2004	44.68	45.11	43.84	44.06	2,908,799	-0.81(-1.81%)
Dec 13, 2004	43.78	45.12	43.57	44.87	4,036,660	+2.14(+5.00%)
Dec 10, 2004	42.47	43.55	42.22	42.73	3,519,570	+0.28(+0.65%)
Dec 09, 2004	42.06	42.59	41.58	42.46	4,913,139	+0.36(+0.85%)
Dec 08, 2004	42.58	42.58	41.23	42.10	5,336,213	-0.59(-1.38%)
Dec 07, 2004	44.76	44.76	42.53	42.69	5,365,985	-2.21(-4.92%)
Dec 06, 2004	44.86	45.53	44.47	44.90	5,643,333	-0.70(-1.53%)
Dec 03, 2004	44.36	45.75	44.18	45.59	4,697,237	+0.96(+2.16%)
Dec 02, 2004	45.17	45.75	42.97	44.63	9,770,093	-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.