Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	46.16	46.24	45.05	45.33	336,949	-0.99(-2.13%)
Feb 25, 2005	45.28	46.34	45.28	46.32	259,032	+1.00(+2.21%)
Feb 24, 2005	45.32	45.56	45.15	45.32	221,346	+0.00(+0.00%)
Feb 23, 2005	45.88	46.22	45.32	45.32	242,654	-0.40(-0.88%)
Feb 22, 2005	47.42	47.42	45.72	45.72	314,051	-1.76(-3.71%)
Feb 18, 2005	47.90	47.90	47.37	47.48	165,532	-0.42(-0.88%)
Feb 17, 2005	47.95	48.23	47.82	47.90	265,870	-0.04(-0.09%)
Feb 16, 2005	47.35	47.98	47.08	47.95	241,064	+0.70(+1.49%)
Feb 15, 2005	47.27	47.70	47.16	47.24	402,780	-0.08(-0.17%)
Feb 14, 2005	47.10	47.32	46.93	47.32	259,827	+0.28(+0.60%)
Feb 11, 2005	46.98	47.05	46.51	47.04	358,257	+0.04(+0.08%)
Feb 10, 2005	46.59	47.03	46.33	47.00	309,281	+0.41(+0.89%)
Feb 09, 2005	46.22	46.71	46.22	46.59	361,119	+0.14(+0.31%)
Feb 08, 2005	46.51	46.71	46.38	46.44	294,333	+0.00(+0.00%)
Feb 07, 2005	47.10	47.19	46.41	46.44	272,389	-0.82(-1.73%)
Feb 04, 2005	46.44	47.26	46.34	47.26	306,895	+0.95(+2.05%)
Feb 03, 2005	46.51	46.73	45.98	46.31	200,833	-0.04(-0.08%)
Feb 02, 2005	45.25	46.38	45.22	46.35	1,011,802	+1.01(+2.23%)
Feb 01, 2005	45.31	45.47	45.15	45.34	410,254	+0.09(+0.19%)
Jan 31, 2005	45.44	45.78	44.61	45.25	637,325	-0.04(-0.08%)
Jan 28, 2005	45.66	45.71	44.81	45.29	798,724	-0.31(-0.68%)
Jan 27, 2005	46.25	46.40	45.59	45.59	607,590	-0.81(-1.75%)
Jan 26, 2005	46.07	46.46	45.90	46.40	253,308	+0.50(+1.08%)
Jan 25, 2005	47.40	47.72	45.91	45.91	396,420	-1.38(-2.93%)
Jan 24, 2005	47.92	48.12	47.20	47.29	226,117	-0.51(-1.07%)
Jan 21, 2005	47.79	48.38	47.46	47.80	273,026	-0.13(-0.28%)
Jan 20, 2005	48.18	48.38	47.42	47.93	424,247	-0.09(-0.18%)
Jan 19, 2005	47.98	48.69	47.68	48.02	325,500	+0.04(+0.09%)
Jan 18, 2005	47.44	48.05	47.05	47.98	371,932	+0.54(+1.14%)
Jan 14, 2005	46.83	47.76	46.47	47.44	883,955	+1.29(+2.79%)
Jan 13, 2005	46.03	46.85	45.77	46.15	618,085	-0.13(-0.27%)
Jan 12, 2005	46.88	46.95	45.85	46.27	647,025	-0.60(-1.29%)
Jan 11, 2005	47.68	47.73	46.83	46.88	446,986	-0.79(-1.66%)
Jan 10, 2005	48.20	48.33	47.64	47.67	853,107	-0.87(-1.80%)
Jan 07, 2005	49.12	49.40	48.54	48.54	358,893	-0.32(-0.66%)
Jan 06, 2005	49.11	49.99	48.86	48.86	873,142	-0.25(-0.50%)
Jan 05, 2005	50.90	50.90	48.54	49.11	706,655	-1.84(-3.62%)
Jan 04, 2005	51.99	52.29	50.95	50.95	384,971	-1.10(-2.11%)
Jan 03, 2005	52.74	53.03	51.79	52.05	447,622	-0.65(-1.23%)
Dec 31, 2004	51.88	52.70	51.88	52.70	328,203	+0.82(+1.58%)
Dec 30, 2004	51.90	52.17	51.86	51.88	141,680	-0.08(-0.16%)
Dec 29, 2004	51.83	52.17	51.71	51.96	134,684	-0.36(-0.68%)
Dec 28, 2004	52.10	52.32	52.01	52.32	185,727	+0.25(+0.48%)
Dec 27, 2004	52.57	52.70	51.76	52.07	135,956	-0.47(-0.90%)
Dec 23, 2004	53.32	53.34	52.54	52.54	106,220	-0.62(-1.17%)
Dec 22, 2004	53.17	53.27	52.84	53.17	258,555	+0.00(+0.00%)
Dec 21, 2004	52.72	53.21	52.62	53.17	172,529	+0.58(+1.11%)
Dec 20, 2004	52.89	53.01	52.44	52.58	240,269	-0.56(-1.05%)
Dec 17, 2004	52.51	53.23	52.00	53.14	257,283	+0.58(+1.10%)
Dec 16, 2004	53.52	53.73	52.44	52.56	211,964	-0.96(-1.80%)
Dec 15, 2004	53.30	53.54	52.90	53.52	186,363	+0.22(+0.41%)
Dec 14, 2004	53.05	53.37	52.74	53.30	180,480	+0.19(+0.36%)
Dec 13, 2004	53.30	53.38	53.00	53.12	303,874	+0.07(+0.13%)
Dec 10, 2004	52.23	53.12	52.13	53.05	244,880	+0.76(+1.46%)
Dec 09, 2004	51.79	52.32	51.45	52.28	261,100	+0.50(+0.96%)
Dec 08, 2004	51.39	51.91	51.38	51.79	321,366	+0.56(+1.09%)
Dec 07, 2004	51.98	51.99	51.06	51.23	414,070	-0.83(-1.59%)
Dec 06, 2004	51.06	52.29	51.00	52.06	341,242	+0.94(+1.83%)
Dec 03, 2004	50.72	51.22	50.69	51.12	429,972	+0.56(+1.11%)
Dec 02, 2004	50.89	50.89	50.20	50.56	262,054	-0.26(-0.51%)

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.