Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	52.25	52.25	51.70	52.10	15,741	-0.36(-0.69%)
Feb 25, 2005	52.11	52.46	52.02	52.46	7,375	+0.43(+0.82%)
Feb 24, 2005	51.78	52.11	51.59	52.03	48,545	+0.12(+0.23%)
Feb 23, 2005	51.83	51.92	51.60	51.92	4,403	+0.26(+0.51%)
Feb 22, 2005	52.16	52.16	51.65	51.65	4,293	-0.72(-1.37%)
Feb 18, 2005	52.55	52.55	52.23	52.37	5,944	-0.18(-0.35%)
Feb 17, 2005	53.03	53.03	52.54	52.55	11,558	-0.41(-0.77%)
Feb 16, 2005	52.79	53.09	52.76	52.96	8,476	-0.05(-0.09%)
Feb 15, 2005	52.82	53.21	52.76	53.01	20,915	+0.35(+0.67%)
Feb 14, 2005	52.64	52.66	52.54	52.65	8,916	+0.05(+0.10%)
Feb 11, 2005	52.08	52.69	52.08	52.60	7,155	+0.43(+0.82%)
Feb 10, 2005	52.03	52.22	51.83	52.17	6,494	+0.09(+0.17%)
Feb 09, 2005	52.73	52.73	52.01	52.08	16,952	-0.63(-1.19%)
Feb 08, 2005	52.64	52.87	52.63	52.71	36,547	+0.03(+0.05%)
Feb 07, 2005	52.87	52.88	52.59	52.68	8,035	-0.13(-0.24%)
Feb 04, 2005	52.28	52.81	52.28	52.81	9,026	+0.72(+1.38%)
Feb 03, 2005	52.45	52.45	52.04	52.09	6,274	-0.45(-0.86%)
Feb 02, 2005	52.60	52.64	52.42	52.54	7,595	+0.08(+0.16%)
Feb 01, 2005	52.26	52.53	52.26	52.46	11,668	+0.26(+0.50%)
Jan 31, 2005	52.32	52.32	52.09	52.20	13,980	+0.55(+1.07%)
Jan 28, 2005	52.10	52.10	51.55	51.64	20,915	-0.02(-0.04%)
Jan 27, 2005	51.68	51.68	51.64	51.66	880	-0.28(-0.54%)
Jan 26, 2005	51.84	51.94	51.72	51.94	5,504	+0.49(+0.95%)
Jan 25, 2005	51.64	51.81	51.45	51.45	8,586	+0.18(+0.35%)
Jan 24, 2005	51.79	51.79	51.25	51.27	26,859	-0.57(-1.10%)
Jan 21, 2005	52.09	52.25	51.76	51.84	5,283	-0.25(-0.47%)
Jan 20, 2005	52.42	52.42	52.09	52.09	13,099	-0.61(-1.16%)
Jan 19, 2005	53.31	53.31	52.70	52.70	6,494	-0.61(-1.14%)
Jan 18, 2005	52.80	53.33	52.79	53.31	7,155	+0.29(+0.55%)
Jan 14, 2005	52.92	53.02	52.88	53.02	4,403	+0.35(+0.66%)
Jan 13, 2005	53.28	53.28	52.67	52.67	7,815	-0.64(-1.21%)
Jan 12, 2005	52.89	53.31	52.71	53.31	51,518	+0.45(+0.86%)
Jan 11, 2005	52.92	52.96	52.71	52.86	5,614	-0.30(-0.56%)
Jan 10, 2005	52.92	53.43	52.92	53.16	22,236	+0.27(+0.52%)
Jan 07, 2005	53.02	53.12	52.70	52.89	5,724	+0.10(+0.19%)
Jan 06, 2005	52.82	53.02	52.66	52.79	19,044	+0.04(+0.07%)
Jan 05, 2005	52.98	53.16	52.75	52.75	12,329	-0.15(-0.29%)
Jan 04, 2005	53.81	53.89	52.86	52.91	11,118	-0.70(-1.30%)
Jan 03, 2005	54.28	54.45	53.61	53.61	18,823	-0.53(-0.97%)
Dec 31, 2004	54.25	54.25	54.06	54.13	5,504	-0.09(-0.17%)
Dec 30, 2004	54.19	54.26	54.09	54.22	2,421	+0.08(+0.15%)
Dec 29, 2004	54.02	54.22	54.02	54.14	15,631	+0.21(+0.39%)
Dec 28, 2004	53.86	54.03	53.86	53.93	3,302	+0.18(+0.34%)
Dec 27, 2004	53.96	53.96	53.58	53.75	2,641	-0.65(-1.20%)
Dec 23, 2004	54.39	54.56	54.36	54.41	6,825	+0.02(+0.03%)
Dec 22, 2004	54.11	54.39	54.11	54.39	20,475	+0.20(+0.37%)
Dec 21, 2004	53.78	54.22	53.76	54.19	5,944	+0.54(+1.00%)
Dec 20, 2004	53.91	54.19	53.56	53.65	16,071	-0.25(-0.46%)
Dec 17, 2004	54.14	54.14	53.65	53.90	6,054	-0.68(-1.25%)
Dec 16, 2004	54.73	54.98	54.45	54.58	9,136	-0.25(-0.45%)
Dec 15, 2004	54.91	54.91	54.58	54.82	5,173	+0.16(+0.30%)
Dec 14, 2004	54.41	54.77	54.41	54.66	16,292	+0.40(+0.74%)
Dec 13, 2004	54.23	54.26	54.00	54.26	4,953	+0.27(+0.50%)
Dec 10, 2004	53.96	54.16	53.90	53.99	28,070	-0.15(-0.29%)
Dec 09, 2004	53.69	54.22	53.46	54.14	5,173	+0.28(+0.52%)
Dec 08, 2004	53.82	53.95	53.67	53.86	3,082	+0.20(+0.37%)
Dec 07, 2004	54.37	54.49	53.66	53.66	11,338	-0.63(-1.15%)
Dec 06, 2004	54.09	54.36	53.99	54.29	8,806	-0.03(-0.05%)
Dec 03, 2004	54.51	54.56	54.24	54.31	10,127	+0.17(+0.32%)
Dec 02, 2004	53.96	54.27	53.96	54.14	10,457	+0.24(+0.44%)

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.