Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.07	38.19	37.36	37.55	560,400	-0.75(-1.96%)
Feb 25, 2005	37.70	38.30	37.54	38.30	603,100	+0.65(+1.73%)
Feb 24, 2005	37.22	37.67	37.07	37.65	700,200	+0.50(+1.35%)
Feb 23, 2005	36.70	37.24	36.66	37.15	733,700	+0.58(+1.59%)
Feb 22, 2005	37.55	37.59	36.57	36.57	714,100	-1.16(-3.07%)
Feb 18, 2005	37.67	37.98	37.36	37.73	749,000	+0.27(+0.72%)
Feb 17, 2005	38.00	38.01	37.46	37.46	556,000	-0.74(-1.94%)
Feb 16, 2005	38.17	38.32	37.97	38.20	602,200	+0.09(+0.24%)
Feb 15, 2005	38.10	38.33	38.00	38.11	721,500	+0.09(+0.24%)
Feb 14, 2005	37.91	38.13	37.87	38.02	523,300	+0.11(+0.29%)
Feb 11, 2005	37.75	37.99	37.40	37.91	450,300	+0.19(+0.50%)
Feb 10, 2005	37.50	37.84	37.23	37.72	464,600	+0.23(+0.61%)
Feb 09, 2005	37.50	37.60	37.39	37.49	489,300	-0.01(-0.03%)
Feb 08, 2005	37.30	37.53	37.06	37.50	360,700	+0.08(+0.21%)
Feb 07, 2005	37.57	37.73	37.33	37.42	470,000	-0.16(-0.43%)
Feb 04, 2005	36.55	37.58	36.49	37.58	665,000	+1.16(+3.19%)
Feb 03, 2005	36.77	36.87	36.39	36.42	471,600	-0.35(-0.95%)
Feb 02, 2005	36.34	36.79	36.28	36.77	765,500	+0.59(+1.63%)
Feb 01, 2005	35.75	36.25	35.19	36.18	916,500	+0.46(+1.29%)
Jan 31, 2005	35.45	35.87	35.10	35.72	892,300	+0.59(+1.68%)
Jan 28, 2005	35.04	35.40	34.82	35.13	696,600	+0.03(+0.09%)
Jan 27, 2005	35.40	35.50	35.01	35.10	520,800	-0.41(-1.15%)
Jan 26, 2005	35.05	35.51	35.00	35.51	587,600	+0.39(+1.11%)
Jan 25, 2005	35.95	36.15	34.56	35.12	1,310,100	-0.88(-2.44%)
Jan 24, 2005	36.68	36.87	36.00	36.00	634,500	-0.39(-1.07%)
Jan 21, 2005	36.60	36.72	36.10	36.39	609,400	-0.21(-0.57%)
Jan 20, 2005	36.99	37.06	36.55	36.60	458,200	-0.38(-1.03%)
Jan 19, 2005	37.20	37.42	36.86	36.98	465,300	-0.31(-0.83%)
Jan 18, 2005	36.76	37.30	36.50	37.29	618,700	+0.54(+1.47%)
Jan 14, 2005	36.44	36.82	36.36	36.75	431,300	+0.31(+0.85%)
Jan 13, 2005	36.55	37.21	36.29	36.44	683,900	-0.04(-0.11%)
Jan 12, 2005	36.45	36.67	35.90	36.48	687,100	+0.03(+0.08%)
Jan 11, 2005	37.02	37.13	36.43	36.45	514,800	-0.55(-1.49%)
Jan 10, 2005	36.80	37.31	36.78	37.00	544,100	+0.33(+0.90%)
Jan 07, 2005	36.76	37.12	36.50	36.67	651,000	-0.08(-0.22%)
Jan 06, 2005	36.05	36.92	36.05	36.75	926,300	+0.70(+1.94%)
Jan 05, 2005	37.25	37.54	35.50	36.05	1,632,400	-1.59(-4.22%)
Jan 04, 2005	38.40	38.40	37.64	37.64	695,600	-0.55(-1.44%)
Jan 03, 2005	38.45	38.88	37.85	38.19	686,500	-0.25(-0.65%)
Dec 31, 2004	38.99	39.01	38.44	38.44	370,100	-0.44(-1.13%)
Dec 30, 2004	38.91	39.18	38.75	38.88	267,100	+0.04(+0.10%)
Dec 29, 2004	38.88	39.05	38.78	38.84	355,900	-0.35(-0.89%)
Dec 28, 2004	39.27	39.34	38.93	39.19	319,400	+0.08(+0.20%)
Dec 27, 2004	38.88	39.13	38.45	39.11	347,600	+0.24(+0.62%)
Dec 23, 2004	39.20	39.42	38.87	38.87	321,300	-0.45(-1.14%)
Dec 22, 2004	39.00	39.45	38.99	39.32	314,800	+0.35(+0.90%)
Dec 21, 2004	39.03	39.20	38.81	38.97	347,200	+0.19(+0.49%)
Dec 20, 2004	39.20	39.30	38.54	38.78	475,300	-0.07(-0.18%)
Dec 17, 2004	38.80	39.00	38.51	38.85	661,700	+0.06(+0.15%)
Dec 16, 2004	39.16	39.21	38.72	38.79	598,400	-0.37(-0.94%)
Dec 15, 2004	38.51	39.16	38.50	39.16	583,200	+0.46(+1.19%)
Dec 14, 2004	38.35	38.84	38.10	38.70	666,800	+0.20(+0.52%)
Dec 13, 2004	38.89	38.89	38.40	38.50	350,000	-0.09(-0.23%)
Dec 10, 2004	39.15	39.15	38.21	38.59	396,900	+0.13(+0.34%)
Dec 09, 2004	37.94	38.46	37.60	38.46	371,000	+0.25(+0.65%)
Dec 08, 2004	37.95	38.40	37.87	38.21	450,400	+0.18(+0.47%)
Dec 07, 2004	38.52	38.54	37.77	38.03	677,000	-0.59(-1.53%)
Dec 06, 2004	38.15	38.62	37.94	38.62	528,900	+0.46(+1.21%)
Dec 03, 2004	37.65	38.17	37.60	38.16	459,500	+0.61(+1.62%)
Dec 02, 2004	38.00	38.12	37.39	37.55	463,600	-0.67(-1.75%)

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.