Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	61.07	61.10	60.52	60.84	965,370	+12.79(+26.62%)
Feb 25, 2005	47.59	48.33	47.56	48.05	2,005,998	+0.36(+0.75%)
Feb 24, 2005	47.23	47.83	47.14	47.69	1,411,052	+0.72(+1.52%)
Feb 23, 2005	47.66	47.76	46.96	46.98	1,681,276	-12.59(-21.13%)
Feb 22, 2005	60.43	60.56	59.54	59.56	1,326,015	+11.41(+23.69%)
Feb 18, 2005	48.30	48.34	48.02	48.16	1,454,831	-0.11(-0.23%)
Feb 17, 2005	48.18	48.48	47.88	48.27	1,871,943	+0.09(+0.18%)
Feb 16, 2005	48.29	48.36	48.01	48.18	980,958	-0.13(-0.27%)
Feb 15, 2005	48.22	48.36	48.04	48.32	806,445	-12.94(-21.13%)
Feb 14, 2005	61.14	61.31	60.91	61.26	636,039	+13.24(+27.56%)
Feb 11, 2005	48.24	48.24	47.89	48.02	992,280	-0.07(-0.15%)
Feb 10, 2005	48.46	48.55	48.04	48.10	873,472	-0.35(-0.72%)
Feb 09, 2005	48.83	48.85	48.10	48.45	1,163,775	-0.37(-0.76%)
Feb 08, 2005	48.88	49.14	48.56	48.82	1,528,501	-13.08(-21.13%)
Feb 07, 2005	61.98	62.30	61.57	61.90	1,205,522	+13.61(+28.18%)
Feb 04, 2005	48.02	48.31	48.00	48.29	1,220,235	+0.01(+0.01%)
Feb 03, 2005	48.22	48.34	47.99	48.28	1,197,287	+0.21(+0.44%)
Feb 02, 2005	47.76	48.22	47.59	48.07	1,235,180	+0.36(+0.76%)
Feb 01, 2005	47.43	47.71	47.35	47.71	1,414,373	-12.78(-21.13%)
Jan 31, 2005	60.14	60.49	60.03	60.49	1,122,772	+13.09(+27.62%)
Jan 28, 2005	47.34	47.60	47.28	47.40	1,350,818	+0.06(+0.13%)
Jan 27, 2005	47.42	47.51	47.23	47.34	1,993,317	+0.09(+0.18%)
Jan 26, 2005	47.36	47.51	47.14	47.25	1,566,092	+0.05(+0.11%)
Jan 25, 2005	47.10	47.55	47.07	47.20	2,478,966	-12.64(-21.13%)
Jan 24, 2005	59.72	60.29	59.68	59.84	1,955,148	+12.42(+26.19%)
Jan 21, 2005	46.61	47.69	46.36	47.42	3,254,312	+0.81(+1.73%)
Jan 20, 2005	46.70	46.90	46.56	46.61	1,598,397	+0.01(+0.03%)
Jan 19, 2005	45.74	46.76	45.71	46.60	2,174,926	-12.49(-21.13%)
Jan 18, 2005	57.99	59.29	57.95	59.09	1,715,354	+13.02(+28.27%)
Jan 14, 2005	45.97	46.45	45.96	46.06	1,759,626	-0.55(-1.18%)
Jan 13, 2005	46.98	47.00	46.14	46.61	1,620,287	-0.30(-0.64%)
Jan 12, 2005	47.24	47.24	46.63	46.91	1,520,953	-0.33(-0.70%)
Jan 11, 2005	47.03	47.29	46.86	47.24	1,166,039	-12.66(-21.13%)
Jan 10, 2005	59.63	59.96	59.41	59.90	919,649	+12.49(+26.35%)
Jan 07, 2005	47.31	47.63	47.28	47.41	1,045,721	+0.10(+0.21%)
Jan 06, 2005	47.65	47.71	47.31	47.31	1,375,425	-0.34(-0.72%)
Jan 05, 2005	48.32	48.35	47.59	47.65	1,390,067	-0.56(-1.17%)
Jan 04, 2005	48.99	49.01	48.14	48.22	1,607,757	-12.92(-21.13%)
Jan 03, 2005	62.11	62.14	61.03	61.14	1,268,030	+12.12(+24.72%)
Dec 31, 2004	48.93	49.05	48.79	49.02	923,592	+0.09(+0.18%)
Dec 30, 2004	49.05	49.11	48.84	48.93	735,944	-0.19(-0.38%)
Dec 29, 2004	48.73	49.12	48.69	49.12	936,877	+0.46(+0.95%)
Dec 28, 2004	49.23	49.27	48.60	48.65	1,025,039	-13.04(-21.13%)
Dec 27, 2004	62.42	62.47	61.62	61.69	809,158	+12.88(+26.40%)
Dec 23, 2004	48.95	49.12	48.67	48.81	1,186,268	-0.07(-0.15%)
Dec 22, 2004	48.29	48.99	48.18	48.88	1,357,459	+0.92(+1.92%)
Dec 21, 2004	48.36	48.51	47.88	47.96	1,134,487	-12.85(-21.13%)
Dec 20, 2004	61.31	61.50	60.71	60.81	895,003	+12.55(+26.01%)
Dec 17, 2004	48.55	48.63	47.94	48.26	1,551,749	-0.19(-0.40%)
Dec 16, 2004	48.39	48.84	48.32	48.45	1,841,901	+0.26(+0.54%)
Dec 15, 2004	48.42	48.59	48.08	48.19	1,302,963	-0.13(-0.27%)
Dec 14, 2004	48.46	48.49	48.02	48.32	1,016,434	-12.95(-21.13%)
Dec 13, 2004	61.45	61.48	60.88	61.27	802,133	+13.47(+28.18%)
Dec 10, 2004	47.38	47.98	47.15	47.80	1,428,714	+0.42(+0.89%)
Dec 09, 2004	47.30	47.46	47.18	47.38	974,315	+0.17(+0.35%)
Dec 08, 2004	47.40	47.53	47.19	47.21	1,592,057	-0.20(-0.42%)
Dec 07, 2004	47.45	47.50	47.12	47.41	1,424,185	-12.70(-21.13%)
Dec 06, 2004	60.16	60.23	59.75	60.11	1,130,869	+12.10(+25.20%)
Dec 03, 2004	48.16	48.42	47.96	48.01	1,384,030	-0.21(-0.44%)
Dec 02, 2004	47.33	48.22	47.28	48.22	1,191,853	+0.99(+2.10%)

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.