Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	50.83	50.83	50.35	50.52	232,335	-0.36(-0.70%)
Feb 25, 2005	50.42	50.88	50.38	50.87	98,893	+0.52(+1.04%)
Feb 24, 2005	49.91	50.39	49.85	50.35	115,461	+0.37(+0.73%)
Feb 23, 2005	49.91	50.07	49.77	49.99	150,523	+0.26(+0.53%)
Feb 22, 2005	50.33	50.46	49.68	49.72	205,364	-0.72(-1.42%)
Feb 18, 2005	50.40	50.46	50.26	50.44	249,159	+0.02(+0.05%)
Feb 17, 2005	50.83	50.83	50.38	50.42	99,920	-0.37(-0.74%)
Feb 16, 2005	50.58	50.85	50.50	50.79	319,541	+0.05(+0.09%)
Feb 15, 2005	50.56	50.87	50.49	50.74	239,398	+0.14(+0.28%)
Feb 14, 2005	50.61	50.62	50.45	50.60	127,919	+0.09(+0.18%)
Feb 11, 2005	50.15	50.66	50.03	50.51	190,080	+0.30(+0.60%)
Feb 10, 2005	50.03	50.25	49.93	50.21	372,455	+0.19(+0.39%)
Feb 09, 2005	50.38	50.43	49.97	50.01	292,827	-0.37(-0.73%)
Feb 08, 2005	50.39	50.51	50.30	50.38	180,062	+0.03(+0.06%)
Feb 07, 2005	50.30	50.47	50.25	50.35	301,817	-0.05(-0.09%)
Feb 04, 2005	49.91	50.42	49.87	50.39	97,352	+0.54(+1.08%)
Feb 03, 2005	49.91	49.91	49.70	49.85	154,761	-0.12(-0.23%)
Feb 02, 2005	49.92	50.03	49.76	49.97	199,071	+0.20(+0.41%)
Feb 01, 2005	49.40	49.84	49.40	49.77	121,369	+0.31(+0.63%)
Jan 31, 2005	49.44	49.46	49.26	49.46	149,881	+0.40(+0.83%)
Jan 28, 2005	49.19	49.19	48.78	49.05	175,824	-0.09(-0.19%)
Jan 27, 2005	48.97	49.25	48.94	49.15	91,701	+0.05(+0.11%)
Jan 26, 2005	49.05	49.24	48.93	49.09	108,268	+0.19(+0.38%)
Jan 25, 2005	48.93	49.13	48.82	48.90	113,663	+0.14(+0.29%)
Jan 24, 2005	48.90	49.08	48.65	48.76	148,083	-0.09(-0.19%)
Jan 21, 2005	49.36	49.36	48.86	48.86	110,837	-0.37(-0.74%)
Jan 20, 2005	49.29	49.47	49.12	49.22	235,545	-0.29(-0.58%)
Jan 19, 2005	50.05	50.05	49.51	49.51	140,120	-0.51(-1.01%)
Jan 18, 2005	49.33	50.02	49.33	50.02	238,885	+0.49(+0.99%)
Jan 14, 2005	49.36	49.56	49.29	49.53	153,477	+0.28(+0.57%)
Jan 13, 2005	49.68	49.68	49.15	49.25	185,200	-0.36(-0.72%)
Jan 12, 2005	49.48	49.66	49.14	49.61	390,821	+0.16(+0.32%)
Jan 11, 2005	49.44	49.62	49.32	49.45	409,187	-0.17(-0.35%)
Jan 10, 2005	49.41	49.94	49.41	49.62	132,928	+0.09(+0.19%)
Jan 07, 2005	49.78	49.78	49.35	49.53	551,105	-0.09(-0.17%)
Jan 06, 2005	49.60	49.76	49.41	49.61	121,369	+0.10(+0.20%)
Jan 05, 2005	49.60	49.83	49.48	49.51	135,882	-0.14(-0.28%)
Jan 04, 2005	50.46	50.46	49.54	49.65	156,431	-0.58(-1.15%)
Jan 03, 2005	50.80	50.98	50.18	50.23	206,648	-0.57(-1.12%)
Dec 31, 2004	50.88	50.96	50.56	50.80	821,328	-0.02(-0.03%)
Dec 30, 2004	50.86	50.91	50.78	50.81	423,443	+0.03(+0.06%)
Dec 29, 2004	50.75	50.79	50.62	50.78	2,358,670	+0.03(+0.06%)
Dec 28, 2004	50.57	50.75	50.45	50.75	146,927	+0.33(+0.65%)
Dec 27, 2004	50.69	50.77	50.40	50.42	118,543	-0.19(-0.38%)
Dec 23, 2004	50.53	50.72	50.53	50.62	334,310	-0.28(-0.55%)
Dec 22, 2004	50.70	50.97	50.69	50.90	157,073	+0.20(+0.40%)
Dec 21, 2004	50.42	50.70	50.28	50.70	139,478	+0.38(+0.76%)
Dec 20, 2004	50.49	50.61	50.14	50.31	221,033	+0.06(+0.12%)
Dec 17, 2004	50.38	50.47	50.14	50.25	1,011,023	-0.36(-0.71%)
Dec 16, 2004	50.58	50.76	50.38	50.61	396,857	-0.04(-0.08%)
Dec 15, 2004	50.66	50.70	50.43	50.65	250,058	+0.08(+0.15%)
Dec 14, 2004	50.26	50.63	50.26	50.57	96,709	+0.26(+0.51%)
Dec 13, 2004	50.07	50.31	49.99	50.31	131,258	+0.44(+0.89%)
Dec 10, 2004	49.71	50.00	49.71	49.87	108,397	-0.01(-0.02%)
Dec 09, 2004	49.42	49.99	49.29	49.88	113,020	+0.17(+0.34%)
Dec 08, 2004	49.54	49.73	49.45	49.71	261,617	+0.32(+0.65%)
Dec 07, 2004	49.96	50.07	49.39	49.39	102,617	-0.57(-1.14%)
Dec 06, 2004	49.88	50.07	49.75	49.96	85,664	-0.06(-0.12%)
Dec 03, 2004	49.99	50.26	49.89	50.02	68,711	+0.08(+0.16%)
Dec 02, 2004	49.95	50.17	49.85	49.94	106,599	-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.