Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	34.50	34.65	32.23	32.88	215,500	-1.64(-4.75%)
Feb 25, 2005	32.25	35.00	31.60	34.52	453,300	+4.20(+13.85%)
Feb 24, 2005	30.00	30.48	29.56	30.32	101,900	+0.32(+1.07%)
Feb 23, 2005	29.54	30.20	29.31	30.00	110,900	+0.56(+1.90%)
Feb 22, 2005	30.10	30.10	29.39	29.44	114,000	-0.91(-3.00%)
Feb 18, 2005	30.72	30.80	29.95	30.35	109,600	-0.29(-0.95%)
Feb 17, 2005	31.31	31.31	30.58	30.64	91,200	-0.59(-1.89%)
Feb 16, 2005	31.00	31.33	31.00	31.23	55,300	+0.14(+0.45%)
Feb 15, 2005	31.19	31.40	31.00	31.09	71,400	-0.33(-1.05%)
Feb 14, 2005	31.38	31.45	31.03	31.42	61,500	+0.04(+0.13%)
Feb 11, 2005	31.01	31.46	30.88	31.38	116,300	+0.32(+1.03%)
Feb 10, 2005	31.10	31.34	31.00	31.06	73,600	+0.03(+0.10%)
Feb 09, 2005	31.25	31.30	30.98	31.03	85,500	-0.32(-1.02%)
Feb 08, 2005	30.93	31.36	30.88	31.35	83,500	+0.44(+1.42%)
Feb 07, 2005	31.15	31.41	30.74	30.91	61,500	-0.21(-0.67%)
Feb 04, 2005	30.50	31.15	30.50	31.12	55,500	+0.52(+1.70%)
Feb 03, 2005	30.65	30.73	30.21	30.60	69,700	-0.15(-0.49%)
Feb 02, 2005	30.12	31.00	30.12	30.75	104,100	+0.63(+2.09%)
Feb 01, 2005	29.95	30.45	29.73	30.12	291,600	+0.11(+0.37%)
Jan 31, 2005	29.20	30.10	29.20	30.01	115,500	+1.04(+3.59%)
Jan 28, 2005	29.50	29.68	28.70	28.97	112,200	-0.43(-1.46%)
Jan 27, 2005	29.38	29.66	29.19	29.40	99,600	-0.10(-0.34%)
Jan 26, 2005	29.25	29.55	29.15	29.50	57,500	+0.40(+1.37%)
Jan 25, 2005	29.25	29.50	28.80	29.10	95,500	+0.01(+0.03%)
Jan 24, 2005	29.80	29.81	29.00	29.09	130,000	-0.71(-2.38%)
Jan 21, 2005	30.35	30.52	29.68	29.80	90,300	-0.66(-2.17%)
Jan 20, 2005	30.35	30.67	30.25	30.46	118,800	-0.34(-1.10%)
Jan 19, 2005	31.35	31.35	30.56	30.80	105,600	-0.70(-2.22%)
Jan 18, 2005	30.80	31.56	30.47	31.50	144,900	+0.59(+1.91%)
Jan 14, 2005	30.70	30.93	30.51	30.91	77,300	+0.28(+0.91%)
Jan 13, 2005	30.60	31.04	30.40	30.63	178,300	-0.17(-0.55%)
Jan 12, 2005	30.37	30.88	30.30	30.80	165,400	+0.43(+1.42%)
Jan 11, 2005	30.80	30.85	30.21	30.37	108,200	-0.43(-1.40%)
Jan 10, 2005	30.55	31.28	30.55	30.80	179,700	+0.12(+0.39%)
Jan 07, 2005	31.25	31.45	30.50	30.68	155,500	-0.32(-1.03%)
Jan 06, 2005	30.85	31.41	30.76	31.00	133,100	+0.15(+0.49%)
Jan 05, 2005	30.89	31.47	30.81	30.85	218,900	+0.04(+0.13%)
Jan 04, 2005	31.78	31.78	30.25	30.81	268,900	-1.02(-3.20%)
Jan 03, 2005	32.75	32.91	31.70	31.83	157,300	-0.82(-2.51%)
Dec 31, 2004	32.91	33.01	32.62	32.65	54,400	-0.23(-0.70%)
Dec 30, 2004	32.89	33.01	32.69	32.88	68,500	-0.26(-0.78%)
Dec 29, 2004	33.65	33.69	33.00	33.14	108,200	-0.57(-1.69%)
Dec 28, 2004	32.40	33.80	32.40	33.71	205,800	+1.46(+4.53%)
Dec 27, 2004	32.30	32.44	31.92	32.25	128,800	+0.12(+0.37%)
Dec 23, 2004	32.95	33.16	31.86	32.13	184,000	-0.78(-2.37%)
Dec 22, 2004	32.54	33.30	32.39	32.91	159,300	+0.37(+1.14%)
Dec 21, 2004	32.34	32.55	32.20	32.54	126,600	+0.21(+0.65%)
Dec 20, 2004	32.50	32.59	32.18	32.33	148,200	-0.25(-0.77%)
Dec 17, 2004	32.71	32.71	32.09	32.58	120,100	+0.06(+0.18%)
Dec 16, 2004	32.60	32.60	32.14	32.52	139,300	-0.04(-0.12%)
Dec 15, 2004	32.50	32.70	32.30	32.56	234,400	-0.09(-0.28%)
Dec 14, 2004	32.30	32.79	32.30	32.65	140,600	+0.54(+1.68%)
Dec 13, 2004	32.94	32.94	31.99	32.11	232,200	-0.83(-2.52%)
Dec 10, 2004	31.10	33.86	31.00	32.94	916,900	-1.36(-3.97%)
Dec 09, 2004	34.85	34.95	34.17	34.30	159,500	-0.50(-1.44%)
Dec 08, 2004	34.70	35.25	34.66	34.80	154,700	+0.30(+0.87%)
Dec 07, 2004	35.38	35.40	34.26	34.50	311,800	-1.03(-2.90%)
Dec 06, 2004	36.16	36.18	35.25	35.53	174,200	-0.78(-2.15%)
Dec 03, 2004	36.21	36.62	36.02	36.31	101,000	+0.10(+0.28%)
Dec 02, 2004	35.60	36.22	35.45	36.21	155,900	+0.61(+1.71%)

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.