Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	50.19	50.43	49.87	49.87	753,331	-0.20(-0.40%)
Feb 25, 2005	50.19	50.41	49.49	50.07	545,018	+0.08(+0.16%)
Feb 24, 2005	50.07	50.07	48.79	49.99	618,046	+0.09(+0.18%)
Feb 23, 2005	49.76	50.35	49.64	49.90	549,882	+0.14(+0.28%)
Feb 22, 2005	50.09	50.59	49.46	49.76	484,968	-0.82(-1.62%)
Feb 18, 2005	51.39	51.39	50.12	50.58	426,673	-0.62(-1.21%)
Feb 17, 2005	51.40	51.52	50.74	51.20	526,815	-0.43(-0.83%)
Feb 16, 2005	49.80	51.72	49.65	51.63	714,605	+1.71(+3.43%)
Feb 15, 2005	49.85	50.53	49.78	49.92	612,654	-0.08(-0.16%)
Feb 14, 2005	49.90	50.73	49.68	50.00	909,799	-0.25(-0.50%)
Feb 11, 2005	48.30	50.37	48.26	50.25	1,168,855	+2.01(+4.17%)
Feb 10, 2005	50.55	50.94	47.28	48.24	1,890,718	-2.26(-4.48%)
Feb 09, 2005	52.51	52.94	50.24	50.50	1,014,593	-1.74(-3.34%)
Feb 08, 2005	51.96	52.95	51.67	52.24	854,959	+0.62(+1.21%)
Feb 07, 2005	51.45	51.98	51.42	51.62	478,567	-0.13(-0.25%)
Feb 04, 2005	49.46	51.75	49.46	51.75	748,539	+2.15(+4.33%)
Feb 03, 2005	50.40	50.62	49.21	49.60	915,940	-0.91(-1.80%)
Feb 02, 2005	50.52	51.08	50.37	50.51	875,066	+0.01(+0.02%)
Feb 01, 2005	50.69	50.90	50.10	50.50	755,724	-0.43(-0.84%)
Jan 31, 2005	50.57	51.05	50.32	50.93	508,586	+0.82(+1.64%)
Jan 28, 2005	50.96	51.12	49.82	50.11	288,551	-1.04(-2.03%)
Jan 27, 2005	49.61	51.95	49.17	51.15	693,863	+1.76(+3.56%)
Jan 26, 2005	49.62	49.76	48.02	49.39	1,037,454	+0.13(+0.26%)
Jan 25, 2005	50.30	50.89	49.15	49.26	747,231	-0.97(-1.93%)
Jan 24, 2005	51.14	51.32	50.05	50.23	412,564	-0.97(-1.89%)
Jan 21, 2005	53.05	53.05	51.03	51.20	599,602	-1.51(-2.86%)
Jan 20, 2005	52.49	53.18	52.12	52.71	612,514	+0.25(+0.48%)
Jan 19, 2005	52.54	52.74	51.44	52.46	837,829	+0.02(+0.04%)
Jan 18, 2005	51.10	52.63	50.62	52.44	1,112,413	+1.24(+2.42%)
Jan 14, 2005	51.49	51.58	50.82	51.20	466,852	+0.14(+0.27%)
Jan 13, 2005	51.07	51.50	50.53	51.06	377,760	+0.15(+0.29%)
Jan 12, 2005	51.42	51.80	50.41	50.91	724,603	-0.76(-1.47%)
Jan 11, 2005	53.60	53.78	51.42	51.67	579,505	-2.17(-4.03%)
Jan 10, 2005	53.08	54.62	53.00	53.84	425,638	+0.74(+1.39%)
Jan 07, 2005	53.30	53.55	52.82	53.10	351,673	+0.45(+0.85%)
Jan 06, 2005	53.05	53.38	52.55	52.65	279,925	+0.08(+0.15%)
Jan 05, 2005	54.25	54.50	52.38	52.57	1,054,398	-1.90(-3.49%)
Jan 04, 2005	56.06	56.22	53.74	54.47	697,179	-1.04(-1.87%)
Jan 03, 2005	56.80	56.90	55.36	55.51	443,469	-0.77(-1.37%)
Dec 31, 2004	56.50	56.67	55.98	56.28	178,200	-0.32(-0.57%)
Dec 30, 2004	56.40	56.70	56.03	56.60	209,200	+0.31(+0.55%)
Dec 29, 2004	56.25	56.43	55.70	56.29	189,500	+0.14(+0.25%)
Dec 28, 2004	54.95	56.17	54.95	56.15	292,100	+0.39(+0.70%)
Dec 27, 2004	56.21	56.30	55.45	55.76	294,300	-0.28(-0.50%)
Dec 23, 2004	56.68	56.69	55.95	56.04	203,700	-0.23(-0.41%)
Dec 22, 2004	55.40	57.23	55.37	56.27	696,400	+0.81(+1.46%)
Dec 21, 2004	54.43	55.55	54.14	55.46	324,400	+1.01(+1.85%)
Dec 20, 2004	55.47	55.47	53.45	54.45	471,100	-1.02(-1.84%)
Dec 17, 2004	55.96	56.03	54.59	55.47	875,900	-0.45(-0.80%)
Dec 16, 2004	55.37	56.11	55.15	55.92	647,400	+0.71(+1.29%)
Dec 15, 2004	53.95	55.66	53.95	55.21	881,500	+1.09(+2.01%)
Dec 14, 2004	53.78	54.13	53.32	54.12	347,800	+0.77(+1.44%)
Dec 13, 2004	52.90	53.79	52.75	53.35	573,900	+0.85(+1.62%)
Dec 10, 2004	52.03	52.93	52.00	52.50	336,100	+0.15(+0.29%)
Dec 09, 2004	50.86	52.66	50.61	52.35	803,400	+1.57(+3.09%)
Dec 08, 2004	51.77	51.77	49.61	50.78	917,000	-0.54(-1.05%)
Dec 07, 2004	52.24	53.13	51.22	51.32	552,900	-0.98(-1.87%)
Dec 06, 2004	51.90	52.43	51.40	52.30	346,900	+0.38(+0.73%)
Dec 03, 2004	52.64	52.71	51.89	51.92	380,000	-0.55(-1.05%)
Dec 02, 2004	53.03	53.32	52.35	52.47	518,300	-0.78(-1.46%)

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.