Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.86	38.04	37.16	37.49	1,248,743	-0.37(-0.98%)
Feb 25, 2005	37.87	38.04	37.53	37.86	1,043,747	-0.06(-0.17%)
Feb 24, 2005	37.21	37.93	36.73	37.92	1,225,823	+0.70(+1.89%)
Feb 23, 2005	37.00	37.55	36.78	37.21	1,258,341	+0.53(+1.45%)
Feb 22, 2005	37.17	37.58	36.56	36.68	1,745,548	-1.05(-2.78%)
Feb 18, 2005	37.85	38.32	37.35	37.73	2,433,453	+0.12(+0.32%)
Feb 17, 2005	36.79	37.89	36.77	37.61	3,522,038	+0.82(+2.24%)
Feb 16, 2005	37.83	37.83	35.74	36.79	8,189,965	-1.12(-2.95%)
Feb 15, 2005	38.25	38.44	37.62	37.90	2,324,723	-0.34(-0.88%)
Feb 14, 2005	38.20	38.43	37.95	38.24	1,293,438	+0.03(+0.09%)
Feb 11, 2005	38.16	38.70	38.08	38.20	1,310,772	+0.05(+0.13%)
Feb 10, 2005	38.71	38.71	37.79	38.16	2,178,317	-0.55(-1.42%)
Feb 09, 2005	38.73	38.99	38.02	38.71	3,060,761	-0.02(-0.05%)
Feb 08, 2005	38.43	38.92	38.39	38.73	4,494,446	-0.53(-1.35%)
Feb 07, 2005	38.36	39.82	38.36	39.26	3,795,797	+0.94(+2.46%)
Feb 04, 2005	38.05	38.60	37.63	38.32	3,646,813	-0.08(-0.20%)
Feb 03, 2005	35.99	38.39	35.68	38.39	8,823,434	+3.60(+10.35%)
Feb 02, 2005	35.18	35.25	34.72	34.79	1,818,177	-0.20(-0.56%)
Feb 01, 2005	35.08	35.53	34.88	34.99	2,174,163	+0.00(+0.00%)
Jan 31, 2005	34.85	35.27	34.73	34.99	1,893,815	+0.13(+0.38%)
Jan 28, 2005	34.76	35.02	34.43	34.85	1,707,012	+0.12(+0.34%)
Jan 27, 2005	34.82	35.04	34.58	34.74	1,125,258	+0.05(+0.14%)
Jan 26, 2005	34.62	34.79	34.47	34.69	1,311,632	+0.10(+0.30%)
Jan 25, 2005	34.67	35.20	34.51	34.58	1,508,319	-0.08(-0.24%)
Jan 24, 2005	35.22	35.43	34.40	34.67	1,903,127	-0.46(-1.31%)
Jan 21, 2005	36.07	36.19	35.01	35.13	2,132,333	-0.80(-2.23%)
Jan 20, 2005	36.30	36.54	35.80	35.93	2,443,910	-0.46(-1.27%)
Jan 19, 2005	35.53	37.02	35.53	36.39	3,716,434	+1.22(+3.47%)
Jan 18, 2005	35.13	35.46	34.95	35.17	1,178,835	+0.03(+0.10%)
Jan 14, 2005	34.64	35.41	34.59	35.13	1,818,607	+0.50(+1.43%)
Jan 13, 2005	34.66	34.85	34.31	34.64	1,465,057	-0.02(-0.06%)
Jan 12, 2005	34.93	35.08	34.02	34.66	2,672,686	-0.27(-0.78%)
Jan 11, 2005	34.62	35.06	34.49	34.93	1,817,891	+0.31(+0.91%)
Jan 10, 2005	34.45	34.99	34.20	34.62	2,661,799	+0.06(+0.18%)
Jan 07, 2005	34.92	35.08	34.55	34.55	4,098,922	-0.43(-1.24%)
Jan 06, 2005	32.81	35.56	32.77	34.99	9,632,674	+1.85(+5.58%)
Jan 05, 2005	33.00	33.56	32.95	33.14	3,012,055	+0.13(+0.40%)
Jan 04, 2005	32.66	33.25	32.58	33.00	3,368,470	+0.68(+2.09%)
Jan 03, 2005	32.98	33.16	31.99	32.33	2,245,074	-0.45(-1.36%)
Dec 31, 2004	32.91	33.07	32.75	32.77	870,696	-0.10(-0.30%)
Dec 30, 2004	32.61	32.98	32.61	32.87	1,145,744	+0.13(+0.41%)
Dec 29, 2004	32.60	33.12	32.60	32.74	1,971,889	-0.15(-0.45%)
Dec 28, 2004	32.63	32.89	32.49	32.89	796,061	+0.50(+1.55%)
Dec 27, 2004	32.46	32.99	32.27	32.38	1,310,772	-0.05(-0.15%)
Dec 23, 2004	32.15	32.77	32.12	32.43	2,792,447	+1.10(+3.52%)
Dec 22, 2004	31.14	31.68	30.90	31.33	1,674,923	+0.12(+0.38%)
Dec 21, 2004	30.44	31.34	30.41	31.21	1,489,410	+0.84(+2.78%)
Dec 20, 2004	31.24	31.33	30.09	30.37	2,325,869	-0.49(-1.58%)
Dec 17, 2004	30.89	31.21	30.83	30.85	1,995,382	-0.17(-0.56%)
Dec 16, 2004	31.41	31.50	30.89	31.03	1,830,927	-0.57(-1.81%)
Dec 15, 2004	31.33	31.80	31.08	31.60	1,604,872	+0.27(+0.87%)
Dec 14, 2004	30.61	31.48	30.59	31.33	2,216,280	+0.72(+2.35%)
Dec 13, 2004	31.41	31.41	30.11	30.61	4,787,973	-0.80(-2.53%)
Dec 10, 2004	31.94	32.10	31.38	31.41	2,022,027	-0.67(-2.09%)
Dec 09, 2004	32.11	32.30	31.85	32.08	2,786,143	-0.51(-1.56%)
Dec 08, 2004	31.69	32.92	31.69	32.59	3,091,417	+0.94(+2.96%)
Dec 07, 2004	31.25	32.28	31.25	31.65	2,181,039	+0.42(+1.34%)
Dec 06, 2004	31.46	31.59	31.10	31.23	2,402,510	-0.24(-0.75%)
Dec 03, 2004	31.28	31.74	31.06	31.47	2,637,446	+0.13(+0.40%)
Dec 02, 2004	31.32	31.90	30.34	31.34	8,737,624	-1.14(-3.50%)

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.