Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.53	45.63	45.09	45.33	198,914	+0.04(+0.09%)
Feb 25, 2005	44.30	45.52	44.23	45.29	215,099	+0.86(+1.94%)
Feb 24, 2005	44.67	44.67	43.72	44.43	174,609	-0.02(-0.04%)
Feb 23, 2005	44.67	45.05	44.45	44.45	86,449	+0.12(+0.27%)
Feb 22, 2005	44.70	45.74	44.32	44.33	234,385	-0.44(-0.98%)
Feb 18, 2005	45.22	45.85	44.56	44.77	175,056	-0.41(-0.91%)
Feb 17, 2005	45.66	46.27	44.59	45.18	246,642	-0.63(-1.38%)
Feb 16, 2005	46.48	46.48	45.35	45.81	262,695	-0.53(-1.14%)
Feb 15, 2005	47.02	47.82	45.97	46.34	599,693	-1.99(-4.12%)
Feb 14, 2005	49.03	49.03	47.85	48.33	279,252	-0.70(-1.43%)
Feb 11, 2005	47.95	49.19	47.01	49.03	347,994	+2.49(+5.35%)
Feb 10, 2005	46.10	47.06	46.10	46.54	170,501	+0.51(+1.11%)
Feb 09, 2005	46.71	47.10	46.00	46.03	199,991	-0.60(-1.29%)
Feb 08, 2005	47.55	47.76	46.30	46.63	147,558	-1.07(-2.24%)
Feb 07, 2005	46.98	47.94	46.96	47.70	181,688	+0.80(+1.71%)
Feb 04, 2005	46.23	46.92	46.10	46.90	53,952	+0.82(+1.78%)
Feb 03, 2005	46.50	46.50	45.71	46.08	155,587	-0.56(-1.20%)
Feb 02, 2005	46.14	46.75	45.79	46.64	152,707	+0.74(+1.61%)
Feb 01, 2005	46.99	47.33	45.26	45.90	384,202	-1.35(-2.86%)
Jan 31, 2005	47.03	47.25	46.69	47.25	111,051	+0.50(+1.07%)
Jan 28, 2005	47.05	47.06	45.72	46.75	101,658	-0.06(-0.13%)
Jan 27, 2005	47.20	47.30	46.79	46.81	120,957	-0.38(-0.81%)
Jan 26, 2005	46.09	47.20	45.79	47.19	193,420	+1.41(+3.08%)
Jan 25, 2005	45.61	46.62	45.61	45.78	108,495	+0.21(+0.46%)
Jan 24, 2005	45.66	46.19	45.50	45.57	132,439	-0.12(-0.26%)
Jan 21, 2005	45.81	46.01	44.81	45.69	141,566	+0.34(+0.75%)
Jan 20, 2005	45.72	45.72	45.08	45.35	189,260	-0.44(-0.96%)
Jan 19, 2005	45.98	46.05	45.54	45.79	217,486	-0.03(-0.07%)
Jan 18, 2005	45.00	46.00	44.98	45.82	199,820	+0.81(+1.80%)
Jan 14, 2005	44.95	45.36	44.60	45.01	488,714	+0.19(+0.42%)
Jan 13, 2005	44.12	46.40	43.88	44.82	1,870,692	-1.79(-3.84%)
Jan 12, 2005	47.38	47.93	45.62	46.61	331,641	-1.21(-2.53%)
Jan 11, 2005	49.04	49.14	47.82	47.82	126,474	-1.03(-2.11%)
Jan 10, 2005	48.13	48.98	47.98	48.85	137,481	+0.72(+1.50%)
Jan 07, 2005	48.90	48.96	47.68	48.13	82,447	-0.43(-0.89%)
Jan 06, 2005	48.51	49.20	48.51	48.56	101,291	-0.19(-0.39%)
Jan 05, 2005	49.67	50.49	48.46	48.75	144,389	-1.03(-2.07%)
Jan 04, 2005	50.41	51.37	49.43	49.78	123,012	-0.84(-1.66%)
Jan 03, 2005	53.25	53.45	50.38	50.62	249,099	-2.85(-5.33%)
Dec 31, 2004	53.82	54.00	52.33	53.47	130,400	-0.14(-0.26%)
Dec 30, 2004	53.55	54.07	52.94	53.61	68,800	+0.39(+0.73%)
Dec 29, 2004	54.00	54.08	53.20	53.22	54,600	-0.82(-1.52%)
Dec 28, 2004	52.40	54.19	51.83	54.04	108,600	+1.96(+3.76%)
Dec 27, 2004	52.78	52.79	51.76	52.08	94,500	-0.42(-0.80%)
Dec 23, 2004	52.00	52.75	51.78	52.50	108,600	+0.47(+0.90%)
Dec 22, 2004	51.18	52.11	51.00	52.03	134,600	+1.04(+2.04%)
Dec 21, 2004	49.70	50.99	49.70	50.99	106,400	+1.31(+2.64%)
Dec 20, 2004	50.00	50.10	49.31	49.68	179,400	-0.11(-0.22%)
Dec 17, 2004	49.50	50.03	49.38	49.79	133,100	-0.19(-0.38%)
Dec 16, 2004	49.01	50.09	49.01	49.98	178,600	+0.82(+1.67%)
Dec 15, 2004	49.83	49.94	49.02	49.16	138,100	-0.48(-0.97%)
Dec 14, 2004	49.96	50.46	49.47	49.64	116,500	-0.43(-0.86%)
Dec 13, 2004	50.51	50.51	49.22	50.07	100,200	-0.07(-0.14%)
Dec 10, 2004	50.71	51.06	49.89	50.14	120,000	-0.13(-0.26%)
Dec 09, 2004	50.81	51.49	49.60	50.27	76,300	-1.25(-2.43%)
Dec 08, 2004	48.77	51.52	48.34	51.52	268,600	+3.04(+6.27%)
Dec 07, 2004	50.39	50.48	48.46	48.48	256,400	-2.00(-3.96%)
Dec 06, 2004	51.90	51.90	50.25	50.48	195,300	-1.34(-2.59%)
Dec 03, 2004	51.78	53.22	51.36	51.82	299,900	-0.54(-1.03%)
Dec 02, 2004	54.12	54.12	51.37	52.36	333,700	-1.94(-3.57%)

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.