Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	39.30	39.49	38.57	38.91	1,202,958	-0.38(-0.98%)
Feb 25, 2005	39.31	39.49	38.96	39.30	1,005,478	-0.07(-0.17%)
Feb 24, 2005	38.63	39.38	38.13	39.36	1,180,878	+0.73(+1.89%)
Feb 23, 2005	38.41	38.98	38.18	38.63	1,212,204	+0.55(+1.45%)
Feb 22, 2005	38.59	39.01	37.96	38.08	1,681,547	-1.09(-2.78%)
Feb 18, 2005	39.29	39.78	38.77	39.17	2,344,230	+0.12(+0.32%)
Feb 17, 2005	38.19	39.33	38.17	39.04	3,392,904	+0.86(+2.24%)
Feb 16, 2005	39.27	39.27	37.10	38.19	7,889,681	-1.16(-2.95%)
Feb 15, 2005	39.70	39.91	39.05	39.35	2,239,487	-0.35(-0.88%)
Feb 14, 2005	39.66	39.89	39.39	39.70	1,246,015	+0.04(+0.09%)
Feb 11, 2005	39.61	40.17	39.53	39.66	1,262,713	+0.05(+0.13%)
Feb 10, 2005	40.18	40.18	39.23	39.61	2,098,450	-0.57(-1.42%)
Feb 09, 2005	40.20	40.47	39.46	40.18	2,948,539	-0.02(-0.05%)
Feb 08, 2005	39.89	40.40	39.85	40.20	4,329,658	-0.55(-1.35%)
Feb 07, 2005	39.82	41.33	39.82	40.75	3,656,624	+0.98(+2.46%)
Feb 04, 2005	39.50	40.07	39.06	39.77	3,513,103	-0.08(-0.20%)
Feb 03, 2005	37.36	39.85	37.04	39.85	8,499,924	+3.74(+10.35%)
Feb 02, 2005	36.52	36.59	36.04	36.12	1,751,514	-0.20(-0.56%)
Feb 01, 2005	36.41	36.88	36.20	36.32	2,094,448	+0.00(+0.00%)
Jan 31, 2005	36.18	36.62	36.05	36.32	1,824,379	+0.14(+0.38%)
Jan 28, 2005	36.09	36.35	35.74	36.18	1,644,425	+0.12(+0.34%)
Jan 27, 2005	36.14	36.38	35.89	36.06	1,084,001	+0.05(+0.14%)
Jan 26, 2005	35.94	36.12	35.78	36.01	1,263,541	+0.11(+0.30%)
Jan 25, 2005	35.99	36.54	35.83	35.90	1,453,017	-0.09(-0.24%)
Jan 24, 2005	36.56	36.78	35.71	35.99	1,833,349	-0.48(-1.31%)
Jan 21, 2005	37.44	37.57	36.35	36.46	2,054,151	-0.83(-2.23%)
Jan 20, 2005	37.68	37.93	37.17	37.30	2,354,305	-0.48(-1.27%)
Jan 19, 2005	36.88	38.43	36.88	37.77	3,580,172	+1.27(+3.47%)
Jan 18, 2005	36.47	36.81	36.27	36.51	1,135,614	+0.04(+0.10%)
Jan 14, 2005	35.96	36.76	35.91	36.47	1,751,928	+0.51(+1.43%)
Jan 13, 2005	35.98	36.18	35.62	35.96	1,411,341	-0.02(-0.06%)
Jan 12, 2005	36.26	36.41	35.32	35.98	2,574,693	-0.28(-0.78%)
Jan 11, 2005	35.93	36.39	35.80	36.26	1,751,238	+0.33(+0.91%)
Jan 10, 2005	35.76	36.32	35.51	35.93	2,564,205	+0.07(+0.18%)
Jan 07, 2005	36.25	36.41	35.86	35.87	3,948,635	-0.45(-1.24%)
Jan 06, 2005	34.06	36.91	34.02	36.32	9,279,494	+1.92(+5.58%)
Jan 05, 2005	34.26	34.84	34.20	34.40	2,901,618	+0.14(+0.40%)
Jan 04, 2005	33.90	34.51	33.82	34.26	3,244,966	+0.70(+2.09%)
Jan 03, 2005	34.23	34.42	33.20	33.56	2,162,759	-0.46(-1.36%)
Dec 31, 2004	34.17	34.33	33.99	34.02	838,772	-0.10(-0.30%)
Dec 30, 2004	33.85	34.24	33.85	34.12	1,103,735	+0.14(+0.41%)
Dec 29, 2004	33.84	34.38	33.84	33.99	1,899,590	-0.15(-0.45%)
Dec 28, 2004	33.88	34.14	33.73	34.14	766,874	+0.52(+1.55%)
Dec 27, 2004	33.70	34.25	33.50	33.62	1,262,713	-0.05(-0.15%)
Dec 23, 2004	33.37	34.02	33.34	33.67	2,690,062	+1.14(+3.52%)
Dec 22, 2004	32.33	32.88	32.08	32.52	1,613,513	+0.12(+0.38%)
Dec 21, 2004	31.59	32.54	31.57	32.40	1,434,801	+0.88(+2.78%)
Dec 20, 2004	32.43	32.52	31.23	31.52	2,240,591	-0.51(-1.58%)
Dec 17, 2004	32.06	32.40	32.00	32.03	1,922,222	-0.18(-0.56%)
Dec 16, 2004	32.61	32.70	32.06	32.21	1,763,796	-0.59(-1.81%)
Dec 15, 2004	32.52	33.01	32.26	32.80	1,546,030	+0.28(+0.87%)
Dec 14, 2004	31.77	32.68	31.75	32.52	2,135,020	+0.75(+2.35%)
Dec 13, 2004	32.60	32.60	31.26	31.77	4,612,423	-0.83(-2.53%)
Dec 10, 2004	33.15	33.32	32.57	32.60	1,947,890	-0.70(-2.09%)
Dec 09, 2004	33.33	33.53	33.06	33.30	2,683,990	-0.53(-1.56%)
Dec 08, 2004	32.90	34.17	32.90	33.83	2,978,071	+0.97(+2.96%)
Dec 07, 2004	32.44	33.51	32.44	32.85	2,101,072	+0.43(+1.34%)
Dec 06, 2004	32.66	32.79	32.28	32.42	2,314,422	-0.25(-0.75%)
Dec 03, 2004	32.47	32.95	32.24	32.67	2,540,745	+0.13(+0.40%)
Dec 02, 2004	32.51	33.12	31.49	32.54	8,417,261	-1.18(-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.