Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.93	25.08	23.89	24.29	30,058,704	-0.64(-2.57%)
Feb 25, 2005	23.83	25.01	23.77	24.93	33,482,376	+1.00(+4.20%)
Feb 24, 2005	22.93	24.00	22.90	23.93	32,748,276	+0.93(+4.04%)
Feb 23, 2005	23.41	23.46	23.00	23.00	23,975,572	-0.28(-1.19%)
Feb 22, 2005	22.93	23.60	22.91	23.27	30,730,328	-0.07(-0.29%)
Feb 18, 2005	23.82	23.99	23.31	23.34	24,122,172	-0.48(-2.01%)
Feb 17, 2005	24.25	24.26	23.61	23.82	22,353,032	-0.43(-1.78%)
Feb 16, 2005	24.68	24.74	24.09	24.25	24,066,510	-0.60(-2.41%)
Feb 15, 2005	24.91	25.41	24.62	24.85	27,781,910	-0.20(-0.78%)
Feb 14, 2005	24.36	25.14	24.32	25.04	21,327,496	+0.68(+2.79%)
Feb 11, 2005	23.82	24.42	23.15	24.36	26,773,278	+0.57(+2.41%)
Feb 10, 2005	24.19	24.25	23.78	23.79	14,935,792	-0.26(-1.06%)
Feb 09, 2005	24.47	24.50	23.86	24.05	17,026,002	-0.37(-1.52%)
Feb 08, 2005	24.14	24.55	23.82	24.42	20,728,188	+0.18(+0.72%)
Feb 07, 2005	24.69	25.26	24.17	24.24	22,773,872	-0.65(-2.63%)
Feb 04, 2005	24.35	24.99	24.26	24.90	15,756,008	+0.57(+2.33%)
Feb 03, 2005	24.40	24.66	24.13	24.33	14,141,397	-0.19(-0.77%)
Feb 02, 2005	24.77	24.85	24.26	24.52	16,380,484	-0.30(-1.19%)
Feb 01, 2005	25.02	25.14	24.68	24.81	18,782,270	-0.28(-1.10%)
Jan 31, 2005	24.89	25.21	24.87	25.09	23,084,196	+0.60(+2.45%)
Jan 28, 2005	24.36	24.60	24.01	24.49	22,492,592	+0.14(+0.58%)
Jan 27, 2005	24.86	24.97	24.10	24.35	24,953,942	-0.51(-2.06%)
Jan 26, 2005	24.70	25.04	24.69	24.86	20,089,436	+0.16(+0.65%)
Jan 25, 2005	24.81	25.10	24.65	24.70	24,475,956	+0.08(+0.33%)
Jan 24, 2005	25.47	25.55	24.49	24.62	34,781,748	-0.85(-3.33%)
Jan 21, 2005	25.47	25.78	24.11	25.47	44,319,496	+0.01(+0.05%)
Jan 20, 2005	25.85	26.03	25.29	25.45	76,371,760	-2.22(-8.01%)
Jan 19, 2005	28.63	28.69	27.64	27.67	35,867,780	-1.04(-3.64%)
Jan 18, 2005	28.22	28.95	27.97	28.72	24,315,370	+0.28(+0.97%)
Jan 14, 2005	28.50	28.77	28.37	28.44	13,682,248	+0.07(+0.26%)
Jan 13, 2005	28.88	28.91	28.33	28.37	19,029,560	-0.69(-2.37%)
Jan 12, 2005	29.20	29.21	28.52	29.05	16,842,562	-0.08(-0.28%)
Jan 11, 2005	28.85	29.31	28.82	29.13	16,279,323	+0.06(+0.21%)
Jan 10, 2005	28.98	29.41	28.83	29.07	15,935,200	-0.05(-0.16%)
Jan 07, 2005	29.25	29.45	28.79	29.12	18,161,998	+0.15(+0.51%)
Jan 06, 2005	28.63	29.27	28.60	28.97	21,118,474	+0.46(+1.63%)
Jan 05, 2005	28.39	28.86	28.31	28.51	20,403,398	+0.12(+0.43%)
Jan 04, 2005	28.95	29.11	28.35	28.39	28,022,160	-0.13(-0.45%)
Jan 03, 2005	28.77	29.15	28.10	28.51	20,503,560	-0.05(-0.19%)
Dec 31, 2004	28.86	28.94	28.50	28.57	8,773,330	-0.20(-0.68%)
Dec 30, 2004	28.70	28.96	28.45	28.76	9,447,014	-0.10(-0.35%)
Dec 29, 2004	29.17	29.22	28.63	28.86	17,815,748	-0.45(-1.54%)
Dec 28, 2004	29.52	29.60	29.15	29.32	16,301,851	+0.05(+0.16%)
Dec 27, 2004	30.25	30.26	29.14	29.27	18,689,504	-0.75(-2.49%)
Dec 23, 2004	30.04	30.31	29.93	30.02	13,917,463	+0.07(+0.25%)
Dec 22, 2004	29.36	30.07	29.34	29.94	29,181,108	+0.31(+1.05%)
Dec 21, 2004	29.10	29.81	29.03	29.63	19,367,938	+0.70(+2.42%)
Dec 20, 2004	29.32	29.44	28.87	28.93	16,027,568	-0.28(-0.97%)
Dec 17, 2004	29.57	29.63	28.98	29.21	25,954,132	-0.06(-0.21%)
Dec 16, 2004	29.90	30.15	29.12	29.27	20,106,778	-0.60(-2.01%)
Dec 15, 2004	29.51	29.98	29.34	29.87	18,057,526	+0.20(+0.68%)
Dec 14, 2004	29.39	29.75	29.16	29.67	19,555,838	+0.09(+0.32%)
Dec 13, 2004	29.36	29.65	29.23	29.58	13,912,862	+0.40(+1.39%)
Dec 10, 2004	29.35	29.37	28.93	29.17	13,984,253	-0.09(-0.30%)
Dec 09, 2004	28.90	29.48	28.45	29.26	24,947,984	-0.11(-0.39%)
Dec 08, 2004	29.01	29.47	28.99	29.38	17,439,352	+0.50(+1.73%)
Dec 07, 2004	29.33	29.62	28.80	28.88	18,948,796	-0.32(-1.11%)
Dec 06, 2004	29.12	29.65	29.04	29.20	15,397,965	-0.11(-0.37%)
Dec 03, 2004	29.56	30.04	29.28	29.31	24,153,040	-0.08(-0.27%)
Dec 02, 2004	28.82	29.44	28.70	29.39	21,489,026	+0.38(+1.30%)

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.