Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.89	45.89	45.17	45.83	1,472,807	-0.07(-0.15%)
Feb 25, 2005	45.55	45.90	45.05	45.90	1,094,253	+0.23(+0.50%)
Feb 24, 2005	44.98	45.68	44.61	45.67	1,478,816	+0.70(+1.55%)
Feb 23, 2005	44.84	45.13	44.55	44.98	880,026	+0.06(+0.14%)
Feb 22, 2005	45.06	45.27	44.74	44.91	2,161,728	-0.02(-0.05%)
Feb 18, 2005	44.55	45.05	44.35	44.94	1,376,797	+0.48(+1.08%)
Feb 17, 2005	44.51	44.59	44.23	44.46	1,662,998	-0.25(-0.55%)
Feb 16, 2005	45.39	45.40	44.60	44.70	1,504,288	-0.77(-1.68%)
Feb 15, 2005	45.13	45.55	44.87	45.47	1,400,048	+0.43(+0.95%)
Feb 14, 2005	45.04	45.23	44.84	45.04	602,969	-0.10(-0.22%)
Feb 11, 2005	45.05	45.46	44.79	45.14	1,056,763	+0.10(+0.22%)
Feb 10, 2005	45.04	45.17	44.77	45.04	1,257,927	+0.16(+0.36%)
Feb 09, 2005	45.32	45.47	44.55	44.88	1,975,194	-0.60(-1.31%)
Feb 08, 2005	45.80	45.89	45.31	45.47	968,460	-0.25(-0.55%)
Feb 07, 2005	45.30	45.74	45.25	45.73	934,236	+0.34(+0.76%)
Feb 04, 2005	45.15	45.46	44.85	45.38	1,389,598	-0.11(-0.25%)
Feb 03, 2005	45.49	45.83	45.32	45.50	1,940,970	+0.01(+0.02%)
Feb 02, 2005	44.21	45.66	44.17	45.49	3,190,015	+1.39(+3.16%)
Feb 01, 2005	43.37	44.19	43.32	44.10	2,479,410	+0.73(+1.68%)
Jan 31, 2005	43.10	43.42	42.54	43.37	1,976,892	+0.19(+0.44%)
Jan 28, 2005	43.09	43.33	43.05	43.18	1,467,451	-0.02(-0.04%)
Jan 27, 2005	42.49	43.36	42.30	43.19	1,759,139	+0.37(+0.86%)
Jan 26, 2005	43.16	43.56	42.56	42.82	3,287,854	+1.26(+3.04%)
Jan 25, 2005	41.41	41.92	41.41	41.56	990,928	+0.14(+0.33%)
Jan 24, 2005	41.53	41.58	41.26	41.42	919,345	+0.02(+0.06%)
Jan 21, 2005	41.65	41.91	41.40	41.40	1,103,135	-0.28(-0.68%)
Jan 20, 2005	41.95	42.07	41.42	41.68	1,734,189	-0.11(-0.27%)
Jan 19, 2005	41.95	42.20	41.74	41.80	1,129,783	-0.31(-0.75%)
Jan 18, 2005	41.45	42.24	41.45	42.11	1,438,452	+0.65(+1.57%)
Jan 14, 2005	41.26	41.51	41.15	41.46	789,111	+0.20(+0.48%)
Jan 13, 2005	41.84	41.93	41.18	41.26	934,105	-0.73(-1.75%)
Jan 12, 2005	41.38	42.01	41.34	42.00	970,158	+0.70(+1.69%)
Jan 11, 2005	41.53	41.54	41.30	41.30	985,180	-0.27(-0.64%)
Jan 10, 2005	41.91	41.97	41.44	41.57	1,821,578	-0.43(-1.02%)
Jan 07, 2005	42.30	42.30	41.91	42.00	649,733	-0.15(-0.36%)
Jan 06, 2005	42.13	42.47	42.12	42.15	748,094	+0.01(+0.02%)
Jan 05, 2005	42.46	42.59	41.91	42.14	1,443,808	-0.24(-0.56%)
Jan 04, 2005	43.07	43.16	42.38	42.38	1,010,783	-0.50(-1.16%)
Jan 03, 2005	42.87	43.28	42.65	42.88	1,060,682	-0.60(-1.39%)
Dec 31, 2004	43.35	43.71	43.31	43.48	769,909	+0.05(+0.12%)
Dec 30, 2004	43.60	43.71	43.30	43.43	925,615	-0.23(-0.53%)
Dec 29, 2004	43.75	43.79	43.56	43.66	633,796	-0.09(-0.21%)
Dec 28, 2004	43.56	43.83	43.51	43.75	837,965	+0.35(+0.81%)
Dec 27, 2004	43.60	43.80	43.18	43.40	867,486	-0.19(-0.44%)
Dec 23, 2004	43.56	43.74	43.44	43.59	1,302,209	-0.11(-0.25%)
Dec 22, 2004	43.64	43.80	43.37	43.70	1,644,449	+0.00(+0.00%)
Dec 21, 2004	43.48	43.73	43.30	43.70	1,563,069	+0.15(+0.33%)
Dec 20, 2004	44.27	44.54	43.48	43.55	1,343,618	-0.72(-1.63%)
Dec 17, 2004	43.87	44.39	43.74	44.27	1,600,559	+0.10(+0.23%)
Dec 16, 2004	43.44	44.46	43.30	44.17	1,544,782	+0.65(+1.50%)
Dec 15, 2004	43.79	43.79	42.97	43.52	1,562,677	-0.49(-1.11%)
Dec 14, 2004	43.41	44.16	43.35	44.01	860,824	+0.38(+0.86%)
Dec 13, 2004	43.11	43.64	42.98	43.64	867,617	+0.54(+1.24%)
Dec 10, 2004	42.64	43.22	42.59	43.10	1,152,643	-0.27(-0.62%)
Dec 09, 2004	42.62	43.39	42.47	43.37	1,119,856	+0.46(+1.07%)
Dec 08, 2004	42.53	43.00	42.34	42.91	1,089,158	+0.27(+0.63%)
Dec 07, 2004	42.87	43.14	42.58	42.64	1,183,470	-0.12(-0.29%)
Dec 06, 2004	42.72	42.95	42.45	42.76	1,591,415	-0.24(-0.55%)
Dec 03, 2004	42.76	43.12	42.61	43.00	1,226,185	+0.09(+0.21%)
Dec 02, 2004	42.49	43.27	42.48	42.91	1,551,313	+0.45(+1.06%)

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.