Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	49.82	49.84	49.47	49.72	5,394	-0.07(-0.15%)
Feb 25, 2005	49.67	49.79	49.66	49.79	829	+0.60(+1.22%)
Feb 24, 2005	49.01	49.19	49.01	49.19	1,798	+0.29(+0.59%)
Feb 23, 2005	48.95	49.00	48.85	48.90	48,547	+0.17(+0.34%)
Feb 22, 2005	49.28	49.32	48.69	48.74	6,085	-0.82(-1.66%)
Feb 18, 2005	49.60	49.60	49.56	49.56	1,106	-0.06(-0.12%)
Feb 17, 2005	49.83	49.83	49.62	49.62	3,319	-0.07(-0.15%)
Feb 16, 2005	49.50	49.69	49.50	49.69	1,798	+0.11(+0.22%)
Feb 15, 2005	49.53	49.74	49.49	49.58	7,192	+0.13(+0.26%)
Feb 14, 2005	49.40	49.47	49.37	49.45	12,863	+0.07(+0.13%)
Feb 11, 2005	49.00	49.45	48.98	49.39	7,053	+0.31(+0.63%)
Feb 10, 2005	48.93	49.08	48.89	49.08	6,085	+0.15(+0.31%)
Feb 09, 2005	49.21	49.21	48.93	48.93	4,011	-0.25(-0.50%)
Feb 08, 2005	49.15	49.17	49.08	49.17	3,734	+0.04(+0.09%)
Feb 07, 2005	49.20	49.30	49.12	49.13	2,627	+0.03(+0.06%)
Feb 04, 2005	49.00	49.13	48.94	49.10	3,872	+0.39(+0.80%)
Feb 03, 2005	48.52	48.71	48.52	48.71	1,798	+0.04(+0.09%)
Feb 02, 2005	48.42	48.67	48.42	48.67	5,255	+0.38(+0.79%)
Feb 01, 2005	48.01	48.35	48.01	48.28	3,181	+0.37(+0.77%)
Jan 31, 2005	47.65	47.91	47.60	47.91	10,788	+0.63(+1.33%)
Jan 28, 2005	47.41	47.41	47.23	47.28	5,947	-0.10(-0.21%)
Jan 27, 2005	47.39	47.58	47.39	47.39	3,319	+0.04(+0.08%)
Jan 26, 2005	47.22	47.36	47.14	47.35	18,395	+0.22(+0.46%)
Jan 25, 2005	47.52	47.52	47.13	47.13	21,161	-0.20(-0.43%)
Jan 24, 2005	47.57	47.63	47.34	47.34	16,874	-0.19(-0.40%)
Jan 21, 2005	47.83	47.86	47.53	47.53	4,149	-0.23(-0.48%)
Jan 20, 2005	47.85	47.87	47.68	47.75	4,840	-0.22(-0.45%)
Jan 19, 2005	48.22	48.24	47.97	47.97	7,192	-0.24(-0.49%)
Jan 18, 2005	47.67	48.21	47.66	48.21	3,596	+0.47(+0.98%)
Jan 14, 2005	47.50	47.74	47.47	47.74	6,362	+0.32(+0.67%)
Jan 13, 2005	47.53	47.61	47.39	47.42	6,915	+0.01(+0.03%)
Jan 12, 2005	47.13	47.41	47.11	47.41	32,503	-0.02(-0.05%)
Jan 11, 2005	47.26	47.47	47.26	47.43	5,670	-0.17(-0.36%)
Jan 10, 2005	47.54	47.80	47.54	47.60	7,745	+0.12(+0.24%)
Jan 07, 2005	47.65	47.65	47.36	47.49	42,046	-0.10(-0.21%)
Jan 06, 2005	47.49	47.65	47.28	47.59	3,872	+0.15(+0.32%)
Jan 05, 2005	47.96	47.96	47.43	47.44	3,319	-0.60(-1.25%)
Jan 04, 2005	48.64	48.64	48.04	48.04	5,394	-0.53(-1.09%)
Jan 03, 2005	49.16	49.16	48.56	48.56	26,970	-0.72(-1.47%)
Dec 31, 2004	49.20	49.34	49.19	49.29	2,212	+0.07(+0.15%)
Dec 30, 2004	49.16	49.24	49.09	49.21	2,904	+0.12(+0.25%)
Dec 29, 2004	49.07	49.10	48.98	49.09	2,904	+0.07(+0.13%)
Dec 28, 2004	48.75	49.03	48.75	49.03	5,532	+0.41(+0.85%)
Dec 27, 2004	48.89	48.89	48.61	48.61	1,936	-0.54(-1.09%)
Dec 23, 2004	49.19	49.24	49.12	49.15	3,734	-0.09(-0.18%)
Dec 22, 2004	49.26	49.31	49.16	49.24	6,638	+0.22(+0.44%)
Dec 21, 2004	48.73	49.11	48.73	49.02	126,417	+0.45(+0.92%)
Dec 20, 2004	48.75	48.76	48.51	48.57	3,181	-0.02(-0.04%)
Dec 17, 2004	48.56	48.59	48.33	48.59	3,596	-0.06(-0.12%)
Dec 16, 2004	48.69	48.72	48.51	48.65	2,074	-0.14(-0.30%)
Dec 15, 2004	48.64	48.80	48.56	48.80	1,659	+0.33(+0.69%)
Dec 14, 2004	48.27	48.46	48.26	48.46	26,417	+0.22(+0.45%)
Dec 13, 2004	48.09	48.25	48.05	48.25	3,181	+0.29(+0.60%)
Dec 10, 2004	47.74	47.96	47.74	47.96	3,457	+0.14(+0.29%)
Dec 09, 2004	47.47	47.82	47.44	47.82	25,034	+0.25(+0.52%)
Dec 08, 2004	47.50	47.64	47.48	47.57	5,947	+0.02(+0.05%)
Dec 07, 2004	47.99	47.99	47.55	47.55	8,713	-0.60(-1.25%)
Dec 06, 2004	48.04	48.15	48.02	48.15	2,904	+0.01(+0.03%)
Dec 03, 2004	48.07	48.20	48.07	48.14	2,351	+0.10(+0.21%)
Dec 02, 2004	48.20	48.20	47.96	48.04	3,734	-0.30(-0.63%)

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.