Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	42.12	42.12	41.54	41.64	4,427,358	-0.48(-1.13%)
Feb 25, 2005	42.03	42.12	41.65	42.12	5,643,861	+0.84(+2.04%)
Feb 24, 2005	41.65	41.91	40.95	41.28	2,674,875	-0.05(-0.11%)
Feb 23, 2005	40.48	41.51	40.38	41.33	3,223,995	+0.84(+2.08%)
Feb 22, 2005	41.65	41.79	40.44	40.48	2,973,899	-0.37(-0.92%)
Feb 18, 2005	41.09	41.19	40.70	40.86	2,086,120	-0.17(-0.41%)
Feb 17, 2005	41.75	41.79	41.02	41.03	1,931,747	-0.63(-1.51%)
Feb 16, 2005	41.38	41.79	41.16	41.65	1,820,534	+0.20(+0.47%)
Feb 15, 2005	41.70	41.83	41.10	41.46	1,811,454	-0.07(-0.18%)
Feb 14, 2005	40.67	41.78	40.62	41.53	1,418,951	+0.81(+2.00%)
Feb 11, 2005	41.38	41.54	40.36	40.72	2,347,753	-0.66(-1.61%)
Feb 10, 2005	41.09	41.44	41.00	41.38	1,492,131	+0.48(+1.17%)
Feb 09, 2005	41.35	41.64	40.86	40.91	2,251,925	-0.49(-1.18%)
Feb 08, 2005	41.14	41.55	41.00	41.39	2,652,761	+0.25(+0.61%)
Feb 07, 2005	40.68	41.42	40.60	41.14	2,229,917	+0.43(+1.06%)
Feb 04, 2005	40.94	41.51	40.50	40.71	2,650,517	-0.35(-0.84%)
Feb 03, 2005	40.30	41.23	39.81	41.05	3,546,629	+1.51(+3.81%)
Feb 02, 2005	39.53	39.69	39.42	39.55	2,051,400	+0.14(+0.36%)
Feb 01, 2005	39.99	40.25	39.32	39.41	2,455,441	-0.58(-1.45%)
Jan 31, 2005	39.49	40.17	39.44	39.99	1,759,960	+0.96(+2.47%)
Jan 28, 2005	38.69	39.11	38.46	39.02	1,783,036	+0.34(+0.87%)
Jan 27, 2005	38.54	39.00	38.45	38.69	1,585,716	-0.04(-0.10%)
Jan 26, 2005	38.75	39.12	38.38	38.72	1,734,427	-0.01(-0.02%)
Jan 25, 2005	38.58	38.93	38.45	38.73	1,600,245	+0.09(+0.24%)
Jan 24, 2005	39.29	39.30	38.56	38.64	2,286,966	-0.44(-1.13%)
Jan 21, 2005	39.36	39.61	39.07	39.08	2,253,848	-0.33(-0.83%)
Jan 20, 2005	40.11	40.25	39.29	39.41	2,263,890	-0.50(-1.24%)
Jan 19, 2005	40.16	40.22	39.85	39.90	1,393,845	-0.40(-1.00%)
Jan 18, 2005	39.83	40.91	39.82	40.31	4,002,270	+0.51(+1.29%)
Jan 14, 2005	39.03	39.88	39.03	39.79	2,113,683	+0.76(+1.94%)
Jan 13, 2005	38.85	39.35	38.85	39.03	2,515,374	+0.32(+0.82%)
Jan 12, 2005	38.28	38.79	38.22	38.71	2,348,501	+0.51(+1.32%)
Jan 11, 2005	37.77	38.45	37.77	38.21	1,949,802	+0.05(+0.12%)
Jan 10, 2005	38.05	38.31	38.00	38.16	3,580,709	+0.00(+0.00%)
Jan 07, 2005	38.37	38.37	37.96	38.16	2,495,182	-0.01(-0.02%)
Jan 06, 2005	38.38	38.56	38.06	38.17	3,300,594	-0.02(-0.05%)
Jan 05, 2005	38.14	38.54	37.99	38.19	2,232,802	+0.21(+0.54%)
Jan 04, 2005	38.96	38.96	37.69	37.98	3,586,691	-0.79(-2.03%)
Jan 03, 2005	39.13	39.70	38.68	38.77	2,935,547	+0.02(+0.05%)
Dec 31, 2004	38.70	39.15	38.66	38.75	987,026	+0.08(+0.22%)
Dec 30, 2004	38.70	39.11	38.49	38.67	643,132	-0.04(-0.10%)
Dec 29, 2004	38.61	39.13	38.50	38.71	2,113,576	+0.09(+0.24%)
Dec 28, 2004	37.68	38.61	37.49	38.61	1,738,166	+0.87(+2.31%)
Dec 27, 2004	37.82	38.09	37.43	37.74	1,940,401	+0.30(+0.80%)
Dec 23, 2004	38.36	38.39	37.38	37.44	2,926,145	-0.84(-2.20%)
Dec 22, 2004	37.77	38.56	37.54	38.28	3,162,352	+0.61(+1.61%)
Dec 21, 2004	37.30	37.92	37.30	37.68	2,950,610	+0.51(+1.39%)
Dec 20, 2004	37.49	37.75	37.07	37.16	2,571,247	-0.15(-0.40%)
Dec 17, 2004	37.21	37.67	37.21	37.31	2,506,934	-0.10(-0.28%)
Dec 16, 2004	37.44	37.93	37.02	37.41	2,755,106	-0.03(-0.07%)
Dec 15, 2004	37.68	37.96	37.25	37.44	2,978,921	-0.55(-1.45%)
Dec 14, 2004	36.46	38.12	36.43	37.99	4,524,468	+1.59(+4.37%)
Dec 13, 2004	36.88	37.20	35.92	36.40	3,653,996	-0.48(-1.29%)
Dec 10, 2004	37.08	37.42	36.82	36.88	2,429,480	-0.19(-0.51%)
Dec 09, 2004	37.25	37.28	36.87	37.07	2,736,411	-0.18(-0.48%)
Dec 08, 2004	37.09	37.39	36.97	37.25	1,569,157	+0.12(+0.33%)
Dec 07, 2004	36.93	37.41	36.86	37.12	3,112,355	+0.07(+0.20%)
Dec 06, 2004	36.26	37.08	36.15	37.05	2,186,436	+0.79(+2.17%)
Dec 03, 2004	36.27	36.53	35.97	36.26	3,077,207	-0.15(-0.41%)
Dec 02, 2004	36.52	36.92	35.68	36.41	4,526,285	-0.19(-0.51%)

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.