Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	75.16	75.42	71.54	72.28	722,560	-2.83(-3.77%)
Feb 25, 2005	69.93	75.63	69.88	75.11	1,729,605	+5.41(+7.76%)
Feb 24, 2005	67.86	70.08	67.12	69.71	723,370	+1.30(+1.90%)
Feb 23, 2005	69.09	69.15	66.13	68.40	424,803	+0.66(+0.98%)
Feb 22, 2005	70.51	71.44	67.62	67.74	349,325	-2.76(-3.92%)
Feb 18, 2005	71.24	71.24	69.78	70.50	282,763	-0.98(-1.37%)
Feb 17, 2005	71.61	72.54	71.36	71.48	236,969	-0.13(-0.18%)
Feb 16, 2005	71.07	71.62	69.64	71.61	390,964	+1.65(+2.36%)
Feb 15, 2005	71.08	71.25	69.10	69.96	355,606	-1.02(-1.43%)
Feb 14, 2005	70.83	71.61	70.18	70.98	276,279	+0.39(+0.56%)
Feb 11, 2005	69.88	70.91	68.55	70.58	563,499	-1.33(-1.85%)
Feb 10, 2005	70.67	72.36	70.66	71.92	466,341	+1.44(+2.04%)
Feb 09, 2005	73.38	74.18	70.10	70.48	763,591	-2.90(-3.95%)
Feb 08, 2005	71.91	73.51	71.38	73.38	429,362	+1.96(+2.75%)
Feb 07, 2005	71.76	72.60	70.23	71.41	516,490	+0.45(+0.64%)
Feb 04, 2005	68.79	71.07	68.79	70.96	517,503	+2.61(+3.81%)
Feb 03, 2005	67.32	68.63	66.87	68.35	406,060	+0.83(+1.23%)
Feb 02, 2005	67.33	67.74	66.92	67.52	470,798	+0.20(+0.29%)
Feb 01, 2005	65.34	67.34	65.06	67.33	591,462	+3.51(+5.51%)
Jan 31, 2005	63.16	63.96	61.69	63.81	450,029	+0.74(+1.17%)
Jan 28, 2005	61.59	63.55	61.30	63.07	460,768	+1.68(+2.73%)
Jan 27, 2005	62.77	62.78	60.56	61.39	557,421	-2.11(-3.33%)
Jan 26, 2005	61.40	63.81	61.21	63.51	375,869	+2.10(+3.42%)
Jan 25, 2005	60.96	61.81	60.19	61.40	309,509	+0.54(+0.89%)
Jan 24, 2005	60.80	61.58	60.58	60.86	532,700	+0.06(+0.10%)
Jan 21, 2005	61.42	62.13	60.65	60.80	218,733	-0.38(-0.61%)
Jan 20, 2005	62.87	62.87	60.93	61.18	373,944	-1.90(-3.00%)
Jan 19, 2005	63.17	64.28	62.00	63.07	377,895	+0.28(+0.44%)
Jan 18, 2005	62.38	63.22	61.69	62.80	313,258	+1.11(+1.79%)
Jan 14, 2005	60.71	62.09	59.43	61.69	334,229	+1.47(+2.44%)
Jan 13, 2005	59.72	61.20	59.26	60.22	510,412	+1.24(+2.11%)
Jan 12, 2005	58.69	59.24	57.75	58.98	494,202	+0.04(+0.07%)
Jan 11, 2005	58.62	59.41	57.86	58.94	538,779	-0.18(-0.30%)
Jan 10, 2005	55.32	59.77	55.16	59.11	693,280	+31.53(+114.29%)
Jan 07, 2005	27.51	27.76	27.43	27.59	519,732	+0.22(+0.80%)
Jan 06, 2005	26.65	27.48	26.61	27.37	614,155	+0.81(+3.07%)
Jan 05, 2005	26.84	27.18	26.36	26.55	509,196	-0.53(-1.96%)
Jan 04, 2005	27.57	27.81	26.74	27.08	775,648	-0.52(-1.87%)
Jan 03, 2005	27.64	27.81	27.27	27.60	399,170	-0.21(-0.76%)
Dec 31, 2004	27.90	28.09	27.79	27.81	181,551	-0.02(-0.09%)
Dec 30, 2004	27.82	27.88	27.65	27.83	133,327	+0.07(+0.27%)
Dec 29, 2004	27.88	28.13	27.48	27.76	292,792	-0.12(-0.44%)
Dec 28, 2004	27.11	27.88	27.05	27.88	346,083	+0.96(+3.57%)
Dec 27, 2004	27.56	27.70	26.84	26.92	262,196	-0.59(-2.14%)
Dec 23, 2004	27.79	27.86	27.37	27.51	225,521	-0.28(-1.00%)
Dec 22, 2004	27.48	28.00	27.45	27.79	353,985	+0.31(+1.13%)
Dec 21, 2004	27.67	27.88	27.36	27.48	316,702	-0.19(-0.69%)
Dec 20, 2004	26.70	28.21	26.64	27.67	978,272	+0.97(+3.63%)
Dec 17, 2004	27.12	27.23	26.66	26.70	622,463	-0.31(-1.14%)
Dec 16, 2004	26.96	27.09	26.40	27.01	468,266	+0.05(+0.19%)
Dec 15, 2004	26.16	27.11	26.05	26.96	497,038	+0.91(+3.50%)
Dec 14, 2004	26.05	26.19	25.70	26.05	334,736	-0.38(-1.43%)
Dec 13, 2004	26.66	26.87	26.16	26.42	247,404	-0.33(-1.23%)
Dec 10, 2004	25.33	26.88	25.12	26.75	458,742	+1.73(+6.93%)
Dec 09, 2004	24.80	25.30	24.79	25.02	283,066	+0.50(+2.03%)
Dec 08, 2004	24.26	24.52	24.14	24.52	310,218	+0.38(+1.56%)
Dec 07, 2004	24.57	24.57	24.13	24.14	253,686	-0.43(-1.74%)
Dec 06, 2004	24.74	25.01	24.43	24.57	294,008	-0.23(-0.94%)
Dec 03, 2004	23.90	24.99	23.90	24.80	495,823	+1.27(+5.40%)
Dec 02, 2004	23.79	24.10	23.39	23.53	383,568	-0.23(-0.99%)

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.