Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	48.86	49.45	48.59	49.14	3,970,108	+0.19(+0.39%)
Feb 25, 2005	48.83	49.12	48.69	48.95	3,278,989	-0.13(-0.27%)
Feb 24, 2005	48.55	49.12	48.39	49.09	3,650,172	+0.48(+0.98%)
Feb 23, 2005	48.42	48.94	48.42	48.61	3,278,989	+0.27(+0.55%)
Feb 22, 2005	48.85	48.92	48.18	48.34	5,227,619	-0.63(-1.28%)
Feb 18, 2005	49.28	49.34	48.97	48.97	3,105,066	-0.29(-0.58%)
Feb 17, 2005	49.82	49.87	49.07	49.26	6,408,970	-0.76(-1.52%)
Feb 16, 2005	49.00	50.09	48.90	50.02	9,987,870	+1.17(+2.40%)
Feb 15, 2005	47.66	48.86	47.42	48.85	8,185,254	+1.28(+2.69%)
Feb 14, 2005	47.77	47.89	47.55	47.56	2,938,082	-0.13(-0.27%)
Feb 11, 2005	47.42	47.91	47.25	47.69	4,834,361	+0.44(+0.93%)
Feb 10, 2005	47.15	47.56	47.06	47.25	4,076,228	+0.45(+0.96%)
Feb 09, 2005	46.98	47.34	46.80	46.80	4,431,800	-0.18(-0.38%)
Feb 08, 2005	46.45	46.99	46.21	46.98	9,132,763	-0.04(-0.08%)
Feb 07, 2005	46.96	47.35	46.71	47.02	3,456,697	+0.03(+0.05%)
Feb 04, 2005	47.49	47.56	46.93	46.99	5,598,802	-0.46(-0.96%)
Feb 03, 2005	47.72	47.88	47.31	47.45	3,614,694	-0.24(-0.51%)
Feb 02, 2005	47.79	47.87	47.57	47.69	3,522,134	-0.02(-0.04%)
Feb 01, 2005	47.47	47.79	47.26	47.71	5,250,956	+0.35(+0.74%)
Jan 31, 2005	47.06	47.52	47.03	47.36	6,481,977	+0.37(+0.78%)
Jan 28, 2005	46.90	46.99	46.52	46.99	11,278,968	+0.06(+0.12%)
Jan 27, 2005	47.82	47.82	45.66	46.94	24,301,736	-0.95(-1.97%)
Jan 26, 2005	48.26	48.33	47.56	47.88	6,707,619	-0.37(-0.78%)
Jan 25, 2005	48.06	48.45	47.84	48.26	7,244,525	+0.44(+0.92%)
Jan 24, 2005	47.94	48.22	47.45	47.82	8,173,112	+0.26(+0.55%)
Jan 21, 2005	47.72	48.26	47.41	47.56	8,380,306	-0.15(-0.31%)
Jan 20, 2005	47.93	48.20	47.63	47.70	7,003,587	-0.22(-0.46%)
Jan 19, 2005	47.80	48.32	47.66	47.93	7,692,814	+0.17(+0.36%)
Jan 18, 2005	48.16	48.20	47.50	47.75	10,916,931	-0.41(-0.86%)
Jan 14, 2005	48.29	48.61	48.10	48.17	8,576,304	-0.10(-0.20%)
Jan 13, 2005	48.79	49.14	48.07	48.26	14,240,229	-0.68(-1.40%)
Jan 12, 2005	50.34	50.34	48.52	48.95	35,699,752	-3.88(-7.35%)
Jan 11, 2005	53.02	53.08	52.76	52.83	3,149,060	-0.20(-0.38%)
Jan 10, 2005	52.92	53.39	52.83	53.03	3,422,007	+0.08(+0.14%)
Jan 07, 2005	53.30	53.83	52.86	52.95	3,779,471	-0.10(-0.19%)
Jan 06, 2005	53.18	53.58	53.01	53.06	2,796,641	-0.06(-0.11%)
Jan 05, 2005	53.36	53.51	53.06	53.11	3,399,616	-0.11(-0.20%)
Jan 04, 2005	54.08	54.23	52.93	53.22	4,934,174	-0.68(-1.27%)
Jan 03, 2005	54.12	54.44	53.75	53.91	3,440,455	-0.29(-0.54%)
Dec 31, 2004	54.33	54.41	54.08	54.20	1,887,133	-0.04(-0.07%)
Dec 30, 2004	54.44	54.57	54.24	54.24	1,372,145	-0.13(-0.23%)
Dec 29, 2004	54.53	54.56	54.34	54.36	1,606,933	-0.10(-0.17%)
Dec 28, 2004	54.15	54.53	54.13	54.46	2,385,407	+0.37(+0.69%)
Dec 27, 2004	54.98	55.09	54.08	54.08	3,167,193	-0.89(-1.62%)
Dec 23, 2004	55.11	55.23	54.86	54.97	2,749,652	-0.01(-0.02%)
Dec 22, 2004	54.91	55.14	54.77	54.98	2,964,099	+0.14(+0.25%)
Dec 21, 2004	54.54	54.95	54.39	54.84	3,025,122	+0.57(+1.05%)
Dec 20, 2004	54.68	55.00	54.16	54.27	4,151,126	-0.20(-0.37%)
Dec 17, 2004	54.00	54.79	54.00	54.48	6,258,857	+0.00(+0.00%)
Dec 16, 2004	54.41	54.71	54.23	54.48	4,745,586	-0.22(-0.41%)
Dec 15, 2004	54.80	55.01	54.38	54.70	4,400,421	-0.32(-0.59%)
Dec 14, 2004	55.36	55.37	54.76	55.02	3,386,055	-0.37(-0.68%)
Dec 13, 2004	55.33	55.45	55.05	55.40	3,157,101	+0.47(+0.85%)
Dec 10, 2004	56.51	56.51	54.91	54.93	3,891,740	-0.58(-1.05%)
Dec 09, 2004	55.19	55.62	54.97	55.51	4,377,084	+0.32(+0.57%)
Dec 08, 2004	54.79	55.23	54.71	55.19	4,650,662	+0.72(+1.33%)
Dec 07, 2004	54.54	55.00	54.38	54.47	3,686,439	+0.00(+0.00%)
Dec 06, 2004	54.31	54.60	54.22	54.47	3,848,220	+0.16(+0.30%)
Dec 03, 2004	54.28	54.56	53.99	54.31	4,030,027	+0.03(+0.05%)
Dec 02, 2004	53.91	54.51	53.86	54.28	4,499,130	+0.15(+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.