Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.00	45.00	44.38	44.49	4,144,200	-0.51(-1.13%)
Feb 25, 2005	44.90	45.00	44.50	45.00	5,282,900	+0.90(+2.04%)
Feb 24, 2005	44.50	44.77	43.75	44.10	2,503,800	-0.05(-0.11%)
Feb 23, 2005	43.25	44.35	43.14	44.15	3,017,800	+0.90(+2.08%)
Feb 22, 2005	44.50	44.65	43.20	43.25	2,783,700	-0.40(-0.92%)
Feb 18, 2005	43.90	44.00	43.48	43.65	1,952,700	-0.18(-0.41%)
Feb 17, 2005	44.60	44.65	43.82	43.83	1,808,200	-0.67(-1.51%)
Feb 16, 2005	44.21	44.65	43.97	44.50	1,704,100	+0.21(+0.47%)
Feb 15, 2005	44.55	44.69	43.91	44.29	1,695,600	-0.08(-0.18%)
Feb 14, 2005	43.45	44.63	43.40	44.37	1,328,200	+0.87(+2.00%)
Feb 11, 2005	44.21	44.38	43.12	43.50	2,197,600	-0.71(-1.61%)
Feb 10, 2005	43.90	44.27	43.80	44.21	1,396,700	+0.51(+1.17%)
Feb 09, 2005	44.18	44.48	43.65	43.70	2,107,900	-0.52(-1.18%)
Feb 08, 2005	43.95	44.39	43.80	44.22	2,483,100	+0.27(+0.61%)
Feb 07, 2005	43.46	44.25	43.37	43.95	2,087,300	+0.46(+1.06%)
Feb 04, 2005	43.74	44.35	43.27	43.49	2,481,000	-0.37(-0.84%)
Feb 03, 2005	43.05	44.05	42.53	43.86	3,319,800	+1.61(+3.81%)
Feb 02, 2005	42.23	42.40	42.11	42.25	1,920,200	+0.15(+0.36%)
Feb 01, 2005	42.72	43.00	42.01	42.10	2,298,400	-0.62(-1.45%)
Jan 31, 2005	42.19	42.92	42.13	42.72	1,647,400	+1.03(+2.47%)
Jan 28, 2005	41.33	41.78	41.09	41.69	1,669,000	+0.36(+0.87%)
Jan 27, 2005	41.17	41.67	41.08	41.33	1,484,300	-0.04(-0.10%)
Jan 26, 2005	41.40	41.79	41.00	41.37	1,623,500	-0.01(-0.02%)
Jan 25, 2005	41.22	41.59	41.08	41.38	1,497,900	+0.10(+0.24%)
Jan 24, 2005	41.97	41.98	41.20	41.28	2,140,700	-0.47(-1.13%)
Jan 21, 2005	42.05	42.32	41.74	41.75	2,109,700	-0.35(-0.83%)
Jan 20, 2005	42.85	43.00	41.97	42.10	2,119,100	-0.53(-1.24%)
Jan 19, 2005	42.90	42.97	42.57	42.63	1,304,700	-0.43(-1.00%)
Jan 18, 2005	42.55	43.70	42.54	43.06	3,746,300	+0.55(+1.29%)
Jan 14, 2005	41.70	42.60	41.70	42.51	1,978,500	+0.81(+1.94%)
Jan 13, 2005	41.50	42.04	41.50	41.70	2,354,500	+0.34(+0.82%)
Jan 12, 2005	40.90	41.44	40.83	41.36	2,198,300	+0.54(+1.32%)
Jan 11, 2005	40.35	41.08	40.35	40.82	1,825,100	+0.05(+0.12%)
Jan 10, 2005	40.65	40.93	40.60	40.77	3,351,700	+0.00(+0.00%)
Jan 07, 2005	40.99	40.99	40.55	40.77	2,335,600	-0.01(-0.02%)
Jan 06, 2005	41.00	41.20	40.66	40.78	3,089,500	-0.02(-0.05%)
Jan 05, 2005	40.75	41.17	40.59	40.80	2,090,000	+0.22(+0.54%)
Jan 04, 2005	41.62	41.62	40.26	40.58	3,357,300	-0.84(-2.03%)
Jan 03, 2005	41.80	42.41	41.32	41.42	2,747,800	+0.02(+0.05%)
Dec 31, 2004	41.34	41.82	41.30	41.40	923,900	+0.09(+0.22%)
Dec 30, 2004	41.34	41.78	41.12	41.31	602,000	-0.04(-0.10%)
Dec 29, 2004	41.25	41.80	41.13	41.35	1,978,400	+0.10(+0.24%)
Dec 28, 2004	40.25	41.25	40.05	41.25	1,627,000	+0.93(+2.31%)
Dec 27, 2004	40.40	40.69	39.99	40.32	1,816,300	+0.32(+0.80%)
Dec 23, 2004	40.98	41.01	39.93	40.00	2,739,000	-0.90(-2.20%)
Dec 22, 2004	40.35	41.19	40.10	40.90	2,960,100	+0.65(+1.61%)
Dec 21, 2004	39.85	40.51	39.85	40.25	2,761,900	+0.55(+1.39%)
Dec 20, 2004	40.05	40.33	39.60	39.70	2,406,800	-0.16(-0.40%)
Dec 17, 2004	39.75	40.24	39.75	39.86	2,346,600	-0.11(-0.28%)
Dec 16, 2004	40.00	40.52	39.55	39.97	2,578,900	-0.03(-0.08%)
Dec 15, 2004	40.25	40.55	39.80	40.00	2,788,400	-0.59(-1.45%)
Dec 14, 2004	38.95	40.72	38.92	40.59	4,235,100	+1.70(+4.37%)
Dec 13, 2004	39.40	39.74	38.37	38.89	3,420,300	-0.51(-1.29%)
Dec 10, 2004	39.61	39.98	39.34	39.40	2,274,100	-0.20(-0.51%)
Dec 09, 2004	39.80	39.83	39.39	39.60	2,561,400	-0.19(-0.48%)
Dec 08, 2004	39.62	39.94	39.50	39.79	1,468,800	+0.13(+0.33%)
Dec 07, 2004	39.45	39.97	39.38	39.66	2,913,300	+0.08(+0.20%)
Dec 06, 2004	38.74	39.61	38.62	39.58	2,046,600	+0.84(+2.17%)
Dec 03, 2004	38.75	39.03	38.43	38.74	2,880,400	-0.16(-0.41%)
Dec 02, 2004	39.01	39.44	38.12	38.90	4,236,800	-0.20(-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.