Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	52.53	52.70	51.00	52.15	200,122	+0.09(+0.17%)
Feb 25, 2005	51.37	52.23	51.25	52.06	111,087	+1.08(+2.12%)
Feb 24, 2005	50.62	50.97	50.26	50.97	108,948	+0.67(+1.33%)
Feb 23, 2005	49.91	50.36	49.53	50.31	86,730	+0.39(+0.78%)
Feb 22, 2005	50.31	50.68	49.86	49.92	106,644	-0.21(-0.42%)
Feb 18, 2005	49.34	50.26	49.32	50.13	86,401	+0.91(+1.85%)
Feb 17, 2005	49.86	49.98	49.18	49.22	177,575	-0.36(-0.74%)
Feb 16, 2005	48.67	49.62	48.62	49.58	87,882	+0.95(+1.96%)
Feb 15, 2005	48.46	48.65	48.37	48.63	123,101	+0.32(+0.65%)
Feb 14, 2005	48.25	48.40	48.15	48.31	118,493	+0.19(+0.39%)
Feb 11, 2005	47.73	48.31	47.62	48.12	58,753	+0.29(+0.60%)
Feb 10, 2005	47.09	47.89	47.09	47.84	50,030	+0.90(+1.92%)
Feb 09, 2005	46.91	47.06	46.61	46.94	56,778	-0.11(-0.23%)
Feb 08, 2005	46.53	47.09	46.48	47.05	40,979	+0.37(+0.79%)
Feb 07, 2005	46.99	47.02	46.47	46.68	61,715	-0.17(-0.36%)
Feb 04, 2005	46.72	46.96	46.67	46.85	22,382	+0.36(+0.78%)
Feb 03, 2005	46.21	46.57	46.15	46.48	29,952	+0.04(+0.09%)
Feb 02, 2005	46.36	46.61	46.34	46.44	32,750	+0.32(+0.70%)
Feb 01, 2005	45.69	46.12	45.46	46.12	25,344	+0.84(+1.87%)
Jan 31, 2005	44.93	45.42	44.79	45.27	30,281	+0.21(+0.46%)
Jan 28, 2005	45.18	45.18	44.78	45.07	16,292	-0.26(-0.56%)
Jan 27, 2005	45.15	45.48	44.97	45.32	34,889	+0.03(+0.07%)
Jan 26, 2005	44.93	45.30	44.89	45.29	44,928	+0.60(+1.33%)
Jan 25, 2005	44.78	44.80	44.38	44.70	30,446	+0.18(+0.40%)
Jan 24, 2005	44.66	44.66	44.51	44.52	64,677	+0.47(+1.06%)
Jan 21, 2005	44.01	44.34	44.01	44.05	30,939	+0.29(+0.67%)
Jan 20, 2005	43.87	43.97	43.62	43.76	102,529	-0.55(-1.25%)
Jan 19, 2005	44.48	44.49	44.24	44.31	43,118	-0.01(-0.01%)
Jan 18, 2005	44.20	44.37	44.20	44.32	92,655	+0.27(+0.61%)
Jan 14, 2005	43.99	44.10	43.88	44.05	75,375	+0.20(+0.46%)
Jan 13, 2005	43.86	44.11	43.83	43.85	55,297	+0.03(+0.07%)
Jan 12, 2005	43.26	43.82	43.25	43.82	12,836	+0.66(+1.52%)
Jan 11, 2005	43.18	43.35	43.04	43.17	18,926	-0.02(-0.04%)
Jan 10, 2005	43.20	43.46	43.06	43.18	133,634	+0.11(+0.25%)
Jan 07, 2005	43.35	43.44	42.72	43.07	19,913	-0.26(-0.60%)
Jan 06, 2005	42.74	43.43	42.63	43.34	40,979	+0.50(+1.16%)
Jan 05, 2005	43.04	43.07	42.72	42.84	44,435	-0.12(-0.28%)
Jan 04, 2005	43.38	43.46	42.96	42.96	40,814	-0.32(-0.73%)
Jan 03, 2005	44.38	44.38	43.20	43.28	69,779	-1.17(-2.64%)
Dec 31, 2004	44.39	44.53	44.39	44.45	117,012	-0.07(-0.15%)
Dec 30, 2004	44.59	44.72	44.48	44.51	138,077	-0.20(-0.45%)
Dec 29, 2004	44.41	44.72	44.32	44.72	66,652	+0.17(+0.38%)
Dec 28, 2004	44.56	44.66	44.43	44.55	13,330	+0.12(+0.27%)
Dec 27, 2004	44.84	44.84	44.42	44.42	34,231	-0.27(-0.60%)
Dec 23, 2004	44.38	44.69	44.38	44.69	13,988	-0.36(-0.81%)
Dec 22, 2004	45.38	45.45	44.88	45.06	99,238	-0.33(-0.74%)
Dec 21, 2004	45.14	45.42	45.03	45.39	51,840	+0.30(+0.67%)
Dec 20, 2004	44.60	45.09	44.60	45.09	38,181	+0.62(+1.39%)
Dec 17, 2004	44.44	44.53	44.36	44.47	17,609	-0.15(-0.34%)
Dec 16, 2004	44.90	44.94	44.55	44.62	27,154	-0.46(-1.02%)
Dec 15, 2004	44.96	45.15	44.59	45.08	29,129	+0.46(+1.02%)
Dec 14, 2004	44.73	44.81	44.52	44.62	10,368	+0.01(+0.03%)
Dec 13, 2004	44.08	44.65	44.08	44.61	38,016	+0.57(+1.30%)
Dec 10, 2004	44.29	44.29	43.92	44.04	25,344	-0.15(-0.34%)
Dec 09, 2004	44.06	44.20	43.91	44.19	41,308	+0.13(+0.30%)
Dec 08, 2004	43.32	44.15	43.23	44.06	52,828	-0.05(-0.12%)
Dec 07, 2004	44.90	44.90	44.11	44.11	28,800	-0.52(-1.16%)
Dec 06, 2004	44.78	44.87	44.50	44.63	85,743	-0.14(-0.31%)
Dec 03, 2004	44.30	44.79	44.30	44.77	45,751	+0.26(+0.59%)
Dec 02, 2004	45.09	45.09	44.36	44.51	87,059	-1.11(-2.44%)

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.