Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	46.01	47.24	45.84	46.36	13,846	-0.48(-1.03%)
Feb 25, 2005	46.16	46.90	46.16	46.84	1,080	+0.78(+1.70%)
Feb 24, 2005	45.80	46.54	45.80	46.06	3,296	-0.23(-0.50%)
Feb 23, 2005	45.80	46.51	45.80	46.29	4,964	+0.49(+1.07%)
Feb 22, 2005	45.72	46.18	45.72	45.80	9,084	+0.00(+0.00%)
Feb 18, 2005	45.76	46.51	45.54	45.80	13,370	+0.34(+0.75%)
Feb 17, 2005	45.58	45.98	45.23	45.46	12,839	-0.02(-0.05%)
Feb 16, 2005	44.93	45.54	44.93	45.48	7,263	-0.38(-0.84%)
Feb 15, 2005	45.16	46.05	45.16	45.87	9,496	+0.87(+1.92%)
Feb 14, 2005	45.13	45.13	44.87	45.00	9,588	-0.47(-1.04%)
Feb 11, 2005	45.13	45.80	45.13	45.48	9,294	-0.39(-0.85%)
Feb 10, 2005	45.77	46.00	45.37	45.87	7,852	-0.12(-0.25%)
Feb 09, 2005	48.24	48.24	45.88	45.98	44,653	-2.26(-4.68%)
Feb 08, 2005	48.07	48.52	48.07	48.24	10,596	-0.39(-0.80%)
Feb 07, 2005	48.02	48.78	48.01	48.63	23,450	-0.77(-1.57%)
Feb 04, 2005	48.51	49.50	48.47	49.41	6,562	+1.12(+2.31%)
Feb 03, 2005	47.77	48.84	47.77	48.29	8,766	-0.50(-1.02%)
Feb 02, 2005	49.37	49.37	48.73	48.79	1,552	-0.11(-0.22%)
Feb 01, 2005	48.30	49.17	48.30	48.90	2,721	+0.68(+1.42%)
Jan 31, 2005	48.30	48.72	47.95	48.22	24,960	+0.33(+0.70%)
Jan 28, 2005	47.38	47.98	47.08	47.88	38,867	+0.29(+0.61%)
Jan 27, 2005	49.39	49.39	47.54	47.59	22,218	-0.77(-1.60%)
Jan 26, 2005	48.57	49.08	48.14	48.37	17,198	-0.56(-1.14%)
Jan 25, 2005	49.55	49.55	48.61	48.92	7,488	-0.11(-0.22%)
Jan 24, 2005	49.56	49.56	49.03	49.03	2,281	-0.67(-1.36%)
Jan 21, 2005	50.99	50.99	49.42	49.71	3,531	-0.28(-0.57%)
Jan 20, 2005	49.71	50.44	49.71	49.99	3,980	+0.22(+0.45%)
Jan 19, 2005	49.76	51.01	49.73	49.76	9,967	-0.56(-1.11%)
Jan 18, 2005	49.55	50.91	49.55	50.32	3,362	+0.56(+1.12%)
Jan 14, 2005	51.12	51.42	49.76	49.76	12,514	-0.03(-0.07%)
Jan 13, 2005	49.17	52.08	49.17	49.80	5,139	-0.42(-0.83%)
Jan 12, 2005	49.47	50.82	48.64	50.21	4,662	+0.25(+0.50%)
Jan 11, 2005	49.63	49.96	49.15	49.96	1,441	+0.00(+0.00%)
Jan 10, 2005	52.13	52.13	49.63	49.96	8,552	-0.55(-1.09%)
Jan 07, 2005	51.18	52.05	50.51	50.51	2,119	-0.95(-1.84%)
Jan 06, 2005	50.90	51.68	50.90	51.46	3,314	+0.57(+1.11%)
Jan 05, 2005	51.27	52.26	50.90	50.90	2,551	-1.36(-2.60%)
Jan 04, 2005	51.74	52.28	51.72	52.25	2,711	-0.05(-0.10%)
Jan 03, 2005	52.88	52.88	51.71	52.30	3,504	+0.16(+0.30%)
Dec 31, 2004	52.46	52.46	52.15	52.15	3,002	-0.32(-0.60%)
Dec 30, 2004	52.49	52.81	52.46	52.46	1,320	-0.38(-0.72%)
Dec 29, 2004	52.88	52.88	51.73	52.85	2,281	+0.53(+1.02%)
Dec 28, 2004	52.81	52.88	52.31	52.31	840	+0.00(+0.00%)
Dec 27, 2004	52.42	52.42	52.26	52.31	960	-0.16(-0.30%)
Dec 23, 2004	52.88	52.88	52.38	52.47	2,761	+0.07(+0.13%)
Dec 22, 2004	53.05	53.05	52.40	52.40	2,641	-0.35(-0.66%)
Dec 21, 2004	52.05	52.77	52.05	52.75	11,888	+0.11(+0.21%)
Dec 20, 2004	51.99	52.65	51.99	52.65	6,244	-0.69(-1.30%)
Dec 17, 2004	53.17	54.03	52.00	53.34	13,209	-0.13(-0.25%)
Dec 16, 2004	52.72	53.80	52.72	53.47	3,722	+0.02(+0.05%)
Dec 15, 2004	52.97	53.75	52.97	53.45	4,683	-0.68(-1.26%)
Dec 14, 2004	54.00	54.13	53.52	54.13	1,080	-0.26(-0.48%)
Dec 13, 2004	53.71	54.55	53.71	54.39	3,002	+0.85(+1.59%)
Dec 10, 2004	52.84	53.54	52.55	53.54	3,002	+0.86(+1.63%)
Dec 09, 2004	52.30	52.68	52.09	52.68	1,561	+0.28(+0.54%)
Dec 08, 2004	51.61	52.40	51.32	52.40	2,882	+1.35(+2.64%)
Dec 07, 2004	51.70	51.80	51.05	51.05	3,362	-0.75(-1.45%)
Dec 06, 2004	51.81	51.88	51.80	51.80	2,761	-0.02(-0.03%)
Dec 03, 2004	52.54	52.80	51.81	51.81	2,761	-0.56(-1.07%)
Dec 02, 2004	52.18	52.46	52.18	52.37	2,041	+0.11(+0.21%)

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.