Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.94	25.09	23.90	24.30	30,043,884	-0.64(-2.57%)
Feb 25, 2005	23.84	25.02	23.78	24.94	33,465,868	+1.00(+4.20%)
Feb 24, 2005	22.95	24.01	22.91	23.94	32,732,130	+0.93(+4.04%)
Feb 23, 2005	23.42	23.47	23.01	23.01	23,963,752	-0.28(-1.19%)
Feb 22, 2005	22.95	23.61	22.92	23.28	30,715,176	-0.07(-0.29%)
Feb 18, 2005	23.83	24.00	23.32	23.35	24,110,280	-0.48(-2.01%)
Feb 17, 2005	24.26	24.27	23.62	23.83	22,342,012	-0.43(-1.78%)
Feb 16, 2005	24.69	24.75	24.10	24.26	24,054,644	-0.60(-2.41%)
Feb 15, 2005	24.92	25.43	24.63	24.86	27,768,212	-0.20(-0.78%)
Feb 14, 2005	24.38	25.16	24.33	25.06	21,316,980	+0.68(+2.79%)
Feb 11, 2005	23.83	24.43	23.16	24.38	26,760,078	+0.57(+2.41%)
Feb 10, 2005	24.20	24.26	23.80	23.80	14,928,428	-0.26(-1.06%)
Feb 09, 2005	24.48	24.52	23.88	24.06	17,017,606	-0.37(-1.52%)
Feb 08, 2005	24.15	24.56	23.84	24.43	20,717,968	+0.18(+0.72%)
Feb 07, 2005	24.70	25.27	24.18	24.25	22,762,644	-0.65(-2.62%)
Feb 04, 2005	24.36	25.00	24.27	24.91	15,748,239	+0.57(+2.33%)
Feb 03, 2005	24.42	24.67	24.14	24.34	14,134,424	-0.19(-0.77%)
Feb 02, 2005	24.78	24.86	24.27	24.53	16,372,408	-0.30(-1.19%)
Feb 01, 2005	25.04	25.16	24.69	24.83	18,773,010	-0.28(-1.10%)
Jan 31, 2005	24.90	25.22	24.88	25.10	23,072,814	+0.60(+2.45%)
Jan 28, 2005	24.38	24.61	24.02	24.50	22,481,502	+0.14(+0.58%)
Jan 27, 2005	24.87	24.98	24.11	24.36	24,941,638	-0.51(-2.06%)
Jan 26, 2005	24.71	25.06	24.70	24.87	20,079,530	+0.16(+0.65%)
Jan 25, 2005	24.82	25.11	24.66	24.71	24,463,890	+0.08(+0.33%)
Jan 24, 2005	25.48	25.56	24.50	24.63	34,764,600	-0.85(-3.33%)
Jan 21, 2005	25.49	25.79	24.12	25.48	44,297,644	+0.01(+0.05%)
Jan 20, 2005	25.86	26.05	25.31	25.47	76,334,104	-2.22(-8.01%)
Jan 19, 2005	28.64	28.70	27.66	27.68	35,850,096	-1.04(-3.64%)
Jan 18, 2005	28.23	28.97	27.99	28.73	24,303,380	+0.28(+0.97%)
Jan 14, 2005	28.51	28.78	28.38	28.45	13,675,502	+0.07(+0.26%)
Jan 13, 2005	28.90	28.93	28.35	28.38	19,020,178	-0.69(-2.37%)
Jan 12, 2005	29.22	29.23	28.53	29.07	16,834,258	-0.08(-0.28%)
Jan 11, 2005	28.86	29.32	28.84	29.15	16,271,297	+0.06(+0.21%)
Jan 10, 2005	28.99	29.42	28.84	29.09	15,927,343	-0.05(-0.16%)
Jan 07, 2005	29.26	29.46	28.80	29.13	18,153,044	+0.15(+0.51%)
Jan 06, 2005	28.65	29.28	28.62	28.99	21,108,060	+0.47(+1.63%)
Jan 05, 2005	28.41	28.87	28.33	28.52	20,393,338	+0.12(+0.43%)
Jan 04, 2005	28.97	29.12	28.37	28.40	28,008,344	-0.13(-0.45%)
Jan 03, 2005	28.78	29.17	28.12	28.53	20,493,450	-0.05(-0.19%)
Dec 31, 2004	28.87	28.95	28.51	28.58	8,769,004	-0.20(-0.68%)
Dec 30, 2004	28.71	28.97	28.47	28.78	9,442,356	-0.10(-0.35%)
Dec 29, 2004	29.19	29.24	28.65	28.88	17,806,964	-0.45(-1.54%)
Dec 28, 2004	29.53	29.62	29.16	29.33	16,293,813	+0.05(+0.16%)
Dec 27, 2004	30.26	30.27	29.15	29.28	18,680,290	-0.75(-2.49%)
Dec 23, 2004	30.05	30.33	29.94	30.03	13,910,601	+0.07(+0.25%)
Dec 22, 2004	29.37	30.08	29.35	29.96	29,166,720	+0.31(+1.05%)
Dec 21, 2004	29.11	29.83	29.04	29.65	19,358,388	+0.70(+2.42%)
Dec 20, 2004	29.34	29.46	28.88	28.95	16,019,666	-0.28(-0.97%)
Dec 17, 2004	29.59	29.65	28.99	29.23	25,941,336	-0.06(-0.21%)
Dec 16, 2004	29.92	30.17	29.13	29.29	20,096,866	-0.60(-2.01%)
Dec 15, 2004	29.53	30.00	29.36	29.89	18,048,622	+0.20(+0.68%)
Dec 14, 2004	29.40	29.76	29.17	29.69	19,546,198	+0.09(+0.32%)
Dec 13, 2004	29.37	29.66	29.25	29.59	13,906,002	+0.40(+1.39%)
Dec 10, 2004	29.36	29.38	28.95	29.19	13,977,358	-0.09(-0.30%)
Dec 09, 2004	28.91	29.50	28.46	29.28	24,935,684	-0.11(-0.39%)
Dec 08, 2004	29.02	29.48	29.01	29.39	17,430,754	+0.50(+1.73%)
Dec 07, 2004	29.34	29.63	28.82	28.89	18,939,454	-0.32(-1.11%)
Dec 06, 2004	29.13	29.66	29.05	29.22	15,390,373	-0.11(-0.37%)
Dec 03, 2004	29.57	30.05	29.30	29.32	24,141,132	-0.08(-0.28%)
Dec 02, 2004	28.84	29.46	28.72	29.40	21,478,432	+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.