Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	40.00	40.39	39.61	39.91	776,400	+0.14(+0.35%)
Feb 25, 2005	39.53	39.80	39.30	39.77	758,100	+0.77(+1.97%)
Feb 24, 2005	38.85	39.05	38.57	39.00	674,900	-0.27(-0.69%)
Feb 23, 2005	39.19	39.40	39.05	39.27	763,000	-0.06(-0.15%)
Feb 22, 2005	39.94	39.97	39.25	39.33	853,300	+0.80(+2.08%)
Feb 18, 2005	38.15	38.53	38.15	38.53	1,129,900	+0.93(+2.47%)
Feb 17, 2005	37.58	37.72	37.50	37.60	310,800	+0.07(+0.19%)
Feb 16, 2005	37.47	37.61	37.31	37.53	380,500	+0.00(+0.00%)
Feb 15, 2005	37.34	37.57	37.24	37.53	498,800	-0.10(-0.27%)
Feb 14, 2005	37.56	37.72	37.44	37.63	316,000	+0.33(+0.88%)
Feb 11, 2005	36.97	37.30	36.87	37.30	543,300	+0.10(+0.27%)
Feb 10, 2005	36.95	37.25	36.93	37.20	425,000	+0.44(+1.20%)
Feb 09, 2005	36.85	36.99	36.75	36.76	1,134,100	-0.22(-0.59%)
Feb 08, 2005	37.00	37.10	36.88	36.98	837,600	-0.08(-0.22%)
Feb 07, 2005	37.04	37.17	36.95	37.06	1,207,400	-0.11(-0.30%)
Feb 04, 2005	37.06	37.28	37.05	37.17	1,073,400	+0.17(+0.46%)
Feb 03, 2005	36.80	37.14	36.75	37.00	370,700	+0.08(+0.22%)
Feb 02, 2005	37.12	37.12	36.77	36.92	789,500	-0.18(-0.49%)
Feb 01, 2005	36.91	37.17	36.80	37.10	464,800	-0.12(-0.32%)
Jan 31, 2005	37.17	37.50	37.12	37.22	577,100	+0.05(+0.13%)
Jan 28, 2005	37.40	37.43	36.86	37.17	1,234,800	-0.05(-0.13%)
Jan 27, 2005	37.53	37.81	36.60	37.22	1,020,500	-0.61(-1.61%)
Jan 26, 2005	37.71	38.00	37.46	37.83	1,247,600	+0.23(+0.61%)
Jan 25, 2005	37.71	37.86	37.41	37.60	426,500	-0.11(-0.29%)
Jan 24, 2005	37.89	37.93	37.71	37.71	961,900	+0.16(+0.43%)
Jan 21, 2005	37.28	37.68	37.24	37.55	527,500	+0.40(+1.08%)
Jan 20, 2005	37.32	37.41	36.86	37.15	786,800	-0.35(-0.93%)
Jan 19, 2005	37.73	37.74	37.40	37.50	545,500	-0.43(-1.13%)
Jan 18, 2005	37.76	38.08	37.66	37.93	954,400	+0.01(+0.03%)
Jan 14, 2005	37.79	38.13	37.75	37.92	838,300	-0.41(-1.07%)
Jan 13, 2005	38.45	38.60	38.25	38.33	871,800	-0.02(-0.05%)
Jan 12, 2005	38.09	38.38	37.95	38.35	1,092,300	+0.35(+0.92%)
Jan 11, 2005	38.11	38.12	37.92	38.00	1,253,400	-0.30(-0.78%)
Jan 10, 2005	37.99	38.38	37.92	38.30	949,900	+0.39(+1.03%)
Jan 07, 2005	38.42	38.45	37.50	37.91	1,379,700	-0.09(-0.24%)
Jan 06, 2005	38.29	38.34	38.00	38.00	819,700	-0.63(-1.63%)
Jan 05, 2005	38.54	38.91	38.35	38.63	587,100	-0.57(-1.45%)
Jan 04, 2005	39.61	39.75	38.70	39.20	756,200	-0.60(-1.51%)
Jan 03, 2005	40.11	40.26	39.70	39.80	705,200	-0.25(-0.62%)
Dec 31, 2004	40.10	40.43	39.97	40.05	446,600	-0.40(-0.99%)
Dec 30, 2004	40.20	40.48	40.14	40.45	385,600	+0.17(+0.42%)
Dec 29, 2004	40.18	40.34	40.06	40.28	392,300	+0.06(+0.15%)
Dec 28, 2004	40.11	40.28	39.97	40.22	517,900	+0.04(+0.10%)
Dec 27, 2004	40.18	40.39	40.09	40.18	449,300	+0.44(+1.11%)
Dec 23, 2004	39.51	39.74	39.51	39.74	535,600	+0.47(+1.20%)
Dec 22, 2004	38.77	39.41	38.68	39.27	717,300	+0.03(+0.08%)
Dec 21, 2004	38.88	39.45	38.83	39.24	1,447,700	+0.43(+1.11%)
Dec 20, 2004	38.68	39.00	38.65	38.81	873,700	+0.99(+2.62%)
Dec 17, 2004	37.33	37.84	37.16	37.82	1,020,400	-0.68(-1.77%)
Dec 16, 2004	38.68	38.74	38.23	38.50	1,097,700	+0.27(+0.71%)
Dec 15, 2004	38.07	38.47	38.07	38.23	510,700	+0.19(+0.50%)
Dec 14, 2004	37.98	38.07	37.75	38.04	961,900	-0.11(-0.29%)
Dec 13, 2004	38.00	38.18	37.79	38.15	630,800	+1.05(+2.83%)
Dec 10, 2004	36.99	37.11	36.92	37.10	809,500	-0.85(-2.24%)
Dec 09, 2004	37.85	38.05	37.50	37.95	453,300	-0.18(-0.47%)
Dec 08, 2004	37.96	38.20	37.82	38.13	652,400	-0.35(-0.91%)
Dec 07, 2004	38.86	38.95	38.36	38.48	622,400	+0.14(+0.37%)
Dec 06, 2004	38.05	38.43	37.95	38.34	682,100	+0.37(+0.97%)
Dec 03, 2004	37.95	38.07	37.78	37.97	464,100	+0.04(+0.11%)
Dec 02, 2004	37.96	38.11	37.77	37.93	696,600	-0.10(-0.26%)

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.