Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	48.76	48.85	48.35	48.67	922,118	-0.19(-0.40%)
Feb 25, 2005	48.38	48.93	48.35	48.87	2,549,924	+0.52(+1.07%)
Feb 24, 2005	47.98	48.35	47.88	48.35	894,960	+0.34(+0.71%)
Feb 23, 2005	47.80	48.02	47.67	48.01	2,160,016	+0.49(+1.03%)
Feb 22, 2005	48.12	48.35	47.52	47.52	863,784	-0.82(-1.69%)
Feb 18, 2005	48.34	48.38	48.19	48.33	698,759	+0.00(+0.00%)
Feb 17, 2005	48.74	48.74	48.30	48.33	1,100,168	-0.30(-0.62%)
Feb 16, 2005	48.53	48.77	48.40	48.64	463,345	+0.05(+0.10%)
Feb 15, 2005	48.49	48.63	48.38	48.59	465,978	+0.19(+0.39%)
Feb 14, 2005	48.28	48.45	48.28	48.40	797,968	+0.03(+0.06%)
Feb 11, 2005	48.09	48.51	47.94	48.37	738,249	+0.26(+0.54%)
Feb 10, 2005	48.00	48.16	47.90	48.11	1,196,052	+0.28(+0.59%)
Feb 09, 2005	48.18	48.20	47.81	47.83	610,358	-0.30(-0.63%)
Feb 08, 2005	48.12	48.22	48.04	48.13	546,343	+0.12(+0.24%)
Feb 07, 2005	48.10	48.19	47.96	48.02	1,438,671	-0.10(-0.21%)
Feb 04, 2005	47.57	48.17	47.57	48.12	428,428	+0.45(+0.95%)
Feb 03, 2005	47.58	47.66	47.43	47.66	1,028,671	+0.00(+0.00%)
Feb 02, 2005	47.51	47.73	47.41	47.66	508,654	+0.19(+0.40%)
Feb 01, 2005	47.15	47.52	47.09	47.47	630,864	+0.41(+0.87%)
Jan 31, 2005	46.92	47.08	46.85	47.06	1,039,063	+0.50(+1.07%)
Jan 28, 2005	46.72	46.72	46.38	46.56	453,784	-0.08(-0.17%)
Jan 27, 2005	46.66	46.85	46.51	46.64	638,762	+0.04(+0.08%)
Jan 26, 2005	46.64	46.74	46.48	46.61	614,514	+0.09(+0.19%)
Jan 25, 2005	46.50	46.73	46.40	46.52	707,350	+0.04(+0.09%)
Jan 24, 2005	46.60	46.77	46.38	46.48	737,833	+0.06(+0.12%)
Jan 21, 2005	46.81	46.87	46.42	46.42	585,001	-0.22(-0.46%)
Jan 20, 2005	46.85	46.86	46.59	46.64	621,858	-0.27(-0.58%)
Jan 19, 2005	47.32	47.36	46.91	46.91	1,852,550	-0.38(-0.81%)
Jan 18, 2005	46.77	47.35	46.66	47.29	2,061,638	+0.48(+1.02%)
Jan 14, 2005	46.67	46.85	46.51	46.82	588,881	+0.27(+0.59%)
Jan 13, 2005	46.71	46.90	46.45	46.54	855,748	-0.22(-0.48%)
Jan 12, 2005	46.69	46.80	46.30	46.77	1,040,587	+0.11(+0.23%)
Jan 11, 2005	46.80	46.83	46.51	46.66	1,471,233	-0.30(-0.63%)
Jan 10, 2005	46.76	47.11	46.74	46.95	1,120,952	+0.19(+0.40%)
Jan 07, 2005	47.00	47.06	46.64	46.77	1,276,001	-0.17(-0.37%)
Jan 06, 2005	46.77	47.06	46.70	46.94	722,730	+0.24(+0.51%)
Jan 05, 2005	46.98	47.06	46.62	46.70	874,453	-0.30(-0.63%)
Jan 04, 2005	47.61	47.61	46.85	47.00	2,253,128	-0.39(-0.82%)
Jan 03, 2005	48.06	48.11	47.33	47.39	905,352	-0.62(-1.29%)
Dec 31, 2004	47.99	48.13	47.81	48.01	649,709	+0.16(+0.33%)
Dec 30, 2004	48.01	48.07	47.85	47.85	947,475	-0.10(-0.21%)
Dec 29, 2004	47.92	47.95	47.81	47.95	705,271	-0.04(-0.09%)
Dec 28, 2004	47.69	47.99	47.68	47.99	907,846	+0.35(+0.74%)
Dec 27, 2004	48.03	48.03	47.64	47.64	1,212,956	-0.29(-0.60%)
Dec 23, 2004	47.91	47.96	47.84	47.93	1,097,397	-0.28(-0.58%)
Dec 22, 2004	48.09	48.21	47.96	48.21	1,174,436	+0.18(+0.38%)
Dec 21, 2004	47.78	48.05	47.63	48.03	2,058,867	+0.50(+1.05%)
Dec 20, 2004	47.69	47.83	47.53	47.53	2,104,314	+0.07(+0.15%)
Dec 17, 2004	47.38	47.65	47.37	47.46	667,444	-0.28(-0.59%)
Dec 16, 2004	47.79	47.83	47.47	47.74	1,189,401	-0.09(-0.18%)
Dec 15, 2004	47.68	47.87	47.56	47.83	1,199,793	+0.14(+0.30%)
Dec 14, 2004	47.55	47.71	47.46	47.68	824,295	+0.09(+0.18%)
Dec 13, 2004	47.39	47.60	47.15	47.60	990,705	+0.56(+1.18%)
Dec 10, 2004	46.90	47.18	46.86	47.04	757,924	+0.06(+0.12%)
Dec 09, 2004	46.64	46.98	46.40	46.98	1,103,771	+0.26(+0.56%)
Dec 08, 2004	46.64	46.77	46.49	46.72	1,073,980	+0.12(+0.25%)
Dec 07, 2004	47.02	47.08	46.59	46.61	813,487	-0.44(-0.94%)
Dec 06, 2004	47.00	47.14	46.83	47.05	899,533	-0.04(-0.08%)
Dec 03, 2004	46.98	47.21	46.89	47.08	767,762	+0.03(+0.06%)
Dec 02, 2004	47.20	47.20	46.93	47.06	617,563	-0.17(-0.37%)

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.