Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	50.83	50.83	50.36	50.52	232,310	-0.36(-0.70%)
Feb 25, 2005	50.43	50.89	50.38	50.88	98,883	+0.52(+1.04%)
Feb 24, 2005	49.91	50.40	49.85	50.36	115,449	+0.37(+0.73%)
Feb 23, 2005	49.91	50.07	49.77	49.99	150,507	+0.26(+0.53%)
Feb 22, 2005	50.34	50.47	49.69	49.73	205,342	-0.72(-1.42%)
Feb 18, 2005	50.41	50.47	50.26	50.44	249,133	+0.02(+0.05%)
Feb 17, 2005	50.83	50.83	50.39	50.42	99,910	-0.37(-0.74%)
Feb 16, 2005	50.58	50.86	50.51	50.79	319,507	+0.05(+0.09%)
Feb 15, 2005	50.56	50.87	50.50	50.75	239,374	+0.14(+0.28%)
Feb 14, 2005	50.62	50.62	50.45	50.61	127,905	+0.09(+0.19%)
Feb 11, 2005	50.16	50.67	50.03	50.51	190,060	+0.30(+0.60%)
Feb 10, 2005	50.04	50.26	49.94	50.21	372,416	+0.19(+0.39%)
Feb 09, 2005	50.38	50.44	49.98	50.02	292,796	-0.37(-0.73%)
Feb 08, 2005	50.40	50.51	50.30	50.38	180,044	+0.03(+0.06%)
Feb 07, 2005	50.30	50.48	50.26	50.35	301,785	-0.05(-0.09%)
Feb 04, 2005	49.91	50.42	49.88	50.40	97,342	+0.54(+1.08%)
Feb 03, 2005	49.91	49.91	49.70	49.86	154,745	-0.12(-0.23%)
Feb 02, 2005	49.92	50.03	49.77	49.98	199,050	+0.20(+0.41%)
Feb 01, 2005	49.41	49.84	49.41	49.77	121,356	+0.31(+0.63%)
Jan 31, 2005	49.45	49.46	49.27	49.46	149,865	+0.40(+0.83%)
Jan 28, 2005	49.20	49.20	48.79	49.06	175,806	-0.09(-0.19%)
Jan 27, 2005	48.97	49.25	48.95	49.15	91,691	+0.05(+0.11%)
Jan 26, 2005	49.05	49.24	48.94	49.10	108,257	+0.19(+0.38%)
Jan 25, 2005	48.93	49.14	48.82	48.91	113,651	+0.14(+0.29%)
Jan 24, 2005	48.90	49.08	48.65	48.77	148,067	-0.09(-0.19%)
Jan 21, 2005	49.37	49.37	48.86	48.86	110,826	-0.37(-0.74%)
Jan 20, 2005	49.29	49.47	49.12	49.23	235,521	-0.29(-0.58%)
Jan 19, 2005	50.05	50.05	49.52	49.52	140,105	-0.51(-1.01%)
Jan 18, 2005	49.33	50.02	49.33	50.02	238,860	+0.49(+0.99%)
Jan 14, 2005	49.37	49.56	49.29	49.53	153,461	+0.28(+0.57%)
Jan 13, 2005	49.69	49.69	49.15	49.25	185,180	-0.36(-0.72%)
Jan 12, 2005	49.49	49.67	49.14	49.61	390,780	+0.16(+0.31%)
Jan 11, 2005	49.45	49.63	49.33	49.46	409,144	-0.17(-0.35%)
Jan 10, 2005	49.42	49.95	49.42	49.63	132,914	+0.09(+0.19%)
Jan 07, 2005	49.79	49.79	49.35	49.53	551,048	-0.09(-0.17%)
Jan 06, 2005	49.60	49.77	49.42	49.62	121,356	+0.10(+0.20%)
Jan 05, 2005	49.60	49.84	49.49	49.52	135,867	-0.14(-0.28%)
Jan 04, 2005	50.47	50.47	49.54	49.66	156,415	-0.58(-1.15%)
Jan 03, 2005	50.81	50.99	50.19	50.23	206,627	-0.57(-1.12%)
Dec 31, 2004	50.89	50.97	50.57	50.80	821,242	-0.02(-0.03%)
Dec 30, 2004	50.86	50.91	50.79	50.82	423,399	+0.03(+0.06%)
Dec 29, 2004	50.76	50.79	50.62	50.79	2,358,424	+0.03(+0.06%)
Dec 28, 2004	50.58	50.76	50.46	50.76	146,911	+0.33(+0.65%)
Dec 27, 2004	50.69	50.77	50.41	50.43	118,531	-0.19(-0.38%)
Dec 23, 2004	50.54	50.72	50.54	50.62	334,276	-0.28(-0.55%)
Dec 22, 2004	50.71	50.97	50.69	50.90	157,057	+0.20(+0.40%)
Dec 21, 2004	50.42	50.70	50.29	50.70	139,463	+0.38(+0.76%)
Dec 20, 2004	50.50	50.62	50.14	50.32	221,010	+0.06(+0.12%)
Dec 17, 2004	50.38	50.48	50.14	50.26	1,010,918	-0.36(-0.71%)
Dec 16, 2004	50.58	50.76	50.39	50.62	396,816	-0.04(-0.08%)
Dec 15, 2004	50.66	50.71	50.44	50.65	250,032	+0.08(+0.15%)
Dec 14, 2004	50.26	50.63	50.26	50.58	96,699	+0.26(+0.51%)
Dec 13, 2004	50.07	50.32	49.99	50.32	131,244	+0.44(+0.89%)
Dec 10, 2004	49.72	50.01	49.72	49.88	108,386	-0.01(-0.02%)
Dec 09, 2004	49.42	49.99	49.29	49.88	113,009	+0.17(+0.34%)
Dec 08, 2004	49.55	49.74	49.46	49.71	261,590	+0.32(+0.65%)
Dec 07, 2004	49.96	50.07	49.39	49.39	102,607	-0.57(-1.14%)
Dec 06, 2004	49.88	50.07	49.75	49.96	85,655	-0.06(-0.12%)
Dec 03, 2004	49.99	50.26	49.89	50.02	68,704	+0.08(+0.16%)
Dec 02, 2004	49.95	50.17	49.86	49.95	106,588	-0.06(-0.12%)

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.