Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	60.03	61.34	57.64	59.23	5,984,300	-0.71(-1.18%)
Feb 25, 2005	57.63	60.05	57.63	59.94	7,214,870	+2.09(+3.62%)
Feb 24, 2005	56.81	57.86	56.39	57.85	3,511,282	+1.40(+2.48%)
Feb 23, 2005	56.74	57.27	56.18	56.45	3,472,456	+0.39(+0.69%)
Feb 22, 2005	57.02	57.75	55.79	56.06	6,961,813	-0.74(-1.29%)
Feb 18, 2005	55.72	57.02	55.72	56.80	3,249,089	+1.19(+2.14%)
Feb 17, 2005	56.32	56.44	55.08	55.61	5,594,665	-0.70(-1.24%)
Feb 16, 2005	54.71	56.44	54.41	56.31	3,279,237	+1.77(+3.24%)
Feb 15, 2005	54.69	54.69	54.12	54.54	2,178,849	+0.02(+0.03%)
Feb 14, 2005	55.12	55.20	54.22	54.52	3,357,347	-0.12(-0.22%)
Feb 11, 2005	53.78	54.74	53.37	54.64	3,087,845	+0.86(+1.60%)
Feb 10, 2005	52.94	54.05	52.59	53.78	3,465,147	+1.29(+2.45%)
Feb 09, 2005	52.37	53.10	51.84	52.50	3,645,576	+0.13(+0.25%)
Feb 08, 2005	52.11	52.60	51.80	52.37	3,055,871	+0.13(+0.25%)
Feb 07, 2005	52.37	52.52	51.84	52.23	4,854,221	-0.13(-0.25%)
Feb 04, 2005	52.58	52.58	51.91	52.37	6,238,727	+0.01(+0.02%)
Feb 03, 2005	52.49	52.66	51.84	52.36	5,472,704	-0.26(-0.50%)
Feb 02, 2005	52.21	52.74	52.09	52.62	4,672,879	+0.54(+1.04%)
Feb 01, 2005	52.10	52.71	51.92	52.08	5,083,982	+0.26(+0.51%)
Jan 31, 2005	51.01	52.19	50.53	51.81	2,427,339	+0.67(+1.32%)
Jan 28, 2005	52.00	52.00	50.76	51.14	2,437,388	-1.03(-1.98%)
Jan 27, 2005	51.57	52.23	51.40	52.17	2,862,652	+0.60(+1.17%)
Jan 26, 2005	51.05	51.67	50.70	51.57	2,977,761	+0.50(+0.98%)
Jan 25, 2005	51.67	51.84	50.62	51.07	3,371,507	-0.47(-0.92%)
Jan 24, 2005	51.97	52.17	51.48	51.54	1,799,720	+0.03(+0.05%)
Jan 21, 2005	52.54	52.72	51.52	51.52	3,056,327	+0.08(+0.15%)
Jan 20, 2005	51.84	52.03	50.73	51.44	3,355,976	-0.81(-1.56%)
Jan 19, 2005	52.34	52.76	52.01	52.25	3,527,270	-0.09(-0.17%)
Jan 18, 2005	52.19	52.70	51.85	52.34	3,112,512	+0.63(+1.22%)
Jan 14, 2005	51.36	51.75	50.88	51.71	2,389,883	+0.57(+1.11%)
Jan 13, 2005	50.62	51.91	50.57	51.14	3,155,906	+0.74(+1.46%)
Jan 12, 2005	49.72	50.58	49.39	50.40	4,201,480	+0.71(+1.43%)
Jan 11, 2005	49.91	50.26	49.58	49.70	2,836,615	-0.35(-0.70%)
Jan 10, 2005	50.00	50.88	49.95	50.05	4,884,826	+0.65(+1.31%)
Jan 07, 2005	49.98	49.98	48.65	49.40	4,407,032	-0.27(-0.55%)
Jan 06, 2005	49.03	50.12	49.01	49.67	6,993,788	+0.53(+1.09%)
Jan 05, 2005	50.13	50.56	48.97	49.13	5,936,338	-1.12(-2.23%)
Jan 04, 2005	51.10	51.52	50.19	50.26	5,400,989	-0.75(-1.48%)
Jan 03, 2005	53.72	53.72	50.94	51.01	5,525,234	-2.99(-5.53%)
Dec 31, 2004	53.37	54.10	53.33	54.00	1,832,609	+0.46(+0.87%)
Dec 30, 2004	53.68	53.68	53.20	53.53	1,361,210	-0.32(-0.60%)
Dec 29, 2004	53.65	53.86	53.26	53.85	2,436,474	+0.25(+0.46%)
Dec 28, 2004	53.15	53.92	53.15	53.61	1,640,303	+0.37(+0.69%)
Dec 27, 2004	53.86	53.86	52.98	53.24	4,341,712	-0.61(-1.14%)
Dec 23, 2004	53.57	54.25	53.37	53.85	2,242,799	+0.22(+0.41%)
Dec 22, 2004	53.59	54.01	52.48	53.64	6,459,810	-0.12(-0.23%)
Dec 21, 2004	52.98	54.10	52.95	53.76	3,933,349	+0.74(+1.39%)
Dec 20, 2004	52.63	53.15	52.50	53.02	3,889,954	+0.35(+0.67%)
Dec 17, 2004	52.59	52.79	51.84	52.67	10,825,275	+0.67(+1.30%)
Dec 16, 2004	52.98	52.98	50.60	52.00	26,756,458	-1.89(-3.51%)
Dec 15, 2004	53.03	53.93	52.50	53.89	3,023,896	+0.97(+1.84%)
Dec 14, 2004	53.01	53.25	52.19	52.92	2,362,476	+0.13(+0.25%)
Dec 13, 2004	51.89	52.80	51.85	52.79	2,319,995	+1.11(+2.15%)
Dec 10, 2004	52.76	52.99	51.43	51.67	1,711,561	-1.01(-1.91%)
Dec 09, 2004	52.80	52.80	51.97	52.68	2,130,430	+0.37(+0.70%)
Dec 08, 2004	51.75	52.61	50.91	52.31	2,579,904	+0.49(+0.95%)
Dec 07, 2004	52.50	52.56	51.21	51.82	2,860,368	-0.78(-1.48%)
Dec 06, 2004	53.33	53.33	52.01	52.60	1,948,631	-0.34(-0.65%)
Dec 03, 2004	51.93	53.24	51.88	52.94	3,213,460	+0.60(+1.15%)
Dec 02, 2004	54.42	54.42	51.62	52.34	3,386,124	-2.08(-3.83%)

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.