Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	42.76	42.91	41.90	42.14	7,334,698	-0.89(-2.06%)
Feb 25, 2005	42.21	43.10	42.19	43.03	4,713,507	+0.71(+1.68%)
Feb 24, 2005	42.65	42.65	42.09	42.32	5,081,455	-0.24(-0.56%)
Feb 23, 2005	42.76	42.82	42.30	42.56	5,124,333	+0.11(+0.26%)
Feb 22, 2005	42.30	43.02	42.29	42.45	7,632,835	-0.57(-1.34%)
Feb 18, 2005	44.49	44.49	42.90	43.02	8,949,460	-1.46(-3.29%)
Feb 17, 2005	44.39	44.72	44.30	44.49	5,514,657	-0.09(-0.20%)
Feb 16, 2005	44.34	44.77	44.11	44.58	6,074,484	-0.20(-0.45%)
Feb 15, 2005	44.96	44.99	44.52	44.78	5,937,408	-0.20(-0.45%)
Feb 14, 2005	45.02	45.16	44.62	44.98	4,664,599	-0.04(-0.08%)
Feb 11, 2005	43.81	45.07	43.73	45.02	8,678,524	+1.08(+2.46%)
Feb 10, 2005	43.49	43.94	43.36	43.93	7,483,565	+0.52(+1.20%)
Feb 09, 2005	43.51	43.83	43.28	43.41	4,799,665	-0.32(-0.73%)
Feb 08, 2005	43.49	43.86	43.43	43.73	4,753,437	+0.40(+0.91%)
Feb 07, 2005	43.79	43.83	43.20	43.34	5,863,980	-0.46(-1.04%)
Feb 04, 2005	42.86	43.81	42.80	43.79	6,554,987	+1.12(+2.62%)
Feb 03, 2005	42.50	42.92	42.39	42.67	4,836,112	+0.08(+0.19%)
Feb 02, 2005	42.64	42.78	42.40	42.59	5,874,833	-0.13(-0.31%)
Feb 01, 2005	42.13	43.23	41.94	42.73	8,664,991	+0.96(+2.31%)
Jan 31, 2005	41.07	41.82	41.06	41.76	7,264,887	+1.19(+2.92%)
Jan 28, 2005	40.24	40.85	40.24	40.58	6,430,372	+0.46(+1.15%)
Jan 27, 2005	40.30	40.52	39.95	40.11	5,259,667	-0.31(-0.78%)
Jan 26, 2005	40.66	40.74	40.20	40.43	7,211,289	-0.17(-0.42%)
Jan 25, 2005	40.56	41.17	40.53	40.60	6,367,663	+0.25(+0.61%)
Jan 24, 2005	40.72	41.23	40.23	40.35	7,523,630	-0.31(-0.75%)
Jan 21, 2005	40.93	41.35	40.60	40.66	6,398,884	-0.28(-0.67%)
Jan 20, 2005	41.06	41.32	40.57	40.93	5,629,490	-0.43(-1.05%)
Jan 19, 2005	41.94	42.04	41.29	41.37	4,323,049	-0.76(-1.81%)
Jan 18, 2005	41.42	42.17	41.40	42.13	4,546,953	+0.28(+0.68%)
Jan 14, 2005	41.49	41.99	41.30	41.85	4,730,122	+0.43(+1.03%)
Jan 13, 2005	40.97	41.86	40.97	41.42	7,239,964	+0.16(+0.40%)
Jan 12, 2005	41.37	41.50	40.67	41.26	6,333,361	-0.13(-0.31%)
Jan 11, 2005	41.83	41.83	41.19	41.38	5,732,666	-0.45(-1.07%)
Jan 10, 2005	41.57	41.95	41.42	41.83	5,002,264	-0.01(-0.02%)
Jan 07, 2005	42.13	42.46	41.79	41.84	5,726,770	-0.16(-0.39%)
Jan 06, 2005	41.76	42.26	41.62	42.00	8,028,117	+0.97(+2.36%)
Jan 05, 2005	41.08	41.73	41.03	41.03	6,797,650	-0.24(-0.58%)
Jan 04, 2005	41.79	41.88	40.87	41.27	8,184,756	-0.45(-1.07%)
Jan 03, 2005	41.77	42.19	41.58	41.72	6,842,538	+0.28(+0.68%)
Dec 31, 2004	41.24	41.65	41.20	41.43	3,282,451	+0.20(+0.49%)
Dec 30, 2004	41.23	41.76	41.23	41.23	3,337,522	+0.01(+0.02%)
Dec 29, 2004	40.93	41.24	40.87	41.23	4,028,530	+0.01(+0.04%)
Dec 28, 2004	40.86	41.37	40.84	41.21	3,637,133	+0.28(+0.67%)
Dec 27, 2004	41.17	41.59	40.93	40.93	3,946,391	-0.16(-0.40%)
Dec 23, 2004	40.82	41.57	40.75	41.10	5,780,367	-0.01(-0.02%)
Dec 22, 2004	40.52	41.25	40.50	41.11	4,545,479	+0.43(+1.06%)
Dec 21, 2004	39.55	40.84	39.43	40.67	9,577,624	+0.63(+1.58%)
Dec 20, 2004	40.84	41.02	39.96	40.04	7,455,159	-0.34(-0.85%)
Dec 17, 2004	40.11	40.96	40.11	40.38	8,846,151	-0.55(-1.35%)
Dec 16, 2004	41.01	41.35	40.67	40.93	7,634,711	-0.51(-1.22%)
Dec 15, 2004	41.02	41.73	40.99	41.44	7,185,161	+0.61(+1.50%)
Dec 14, 2004	40.45	41.23	40.43	40.83	9,650,651	+0.23(+0.57%)
Dec 13, 2004	40.30	40.60	40.11	40.60	6,675,179	+0.52(+1.30%)
Dec 10, 2004	39.90	40.14	39.18	40.08	7,960,718	+0.89(+2.27%)
Dec 09, 2004	39.28	39.39	38.74	39.19	5,931,379	-0.09(-0.23%)
Dec 08, 2004	39.52	39.79	39.17	39.28	5,002,666	-0.01(-0.02%)
Dec 07, 2004	39.92	40.30	39.19	39.29	6,645,165	-0.47(-1.18%)
Dec 06, 2004	39.61	40.07	39.25	39.76	5,423,407	+0.15(+0.38%)
Dec 03, 2004	38.73	39.66	38.62	39.61	7,189,984	+0.69(+1.78%)
Dec 02, 2004	38.58	39.23	38.58	38.91	5,728,378	+0.12(+0.31%)

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.