Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	40.52	40.61	39.87	40.04	1,105,794	-0.78(-1.92%)
Feb 25, 2005	40.34	40.90	39.81	40.82	949,023	+0.30(+0.75%)
Feb 24, 2005	39.73	40.53	39.52	40.52	710,243	+0.87(+2.19%)
Feb 23, 2005	39.65	39.99	39.32	39.65	610,406	+0.01(+0.02%)
Feb 22, 2005	39.98	40.17	39.55	39.64	780,175	-0.70(-1.72%)
Feb 18, 2005	40.49	40.63	39.92	40.33	889,558	-0.30(-0.73%)
Feb 17, 2005	40.49	41.04	40.47	40.63	1,075,429	+0.19(+0.47%)
Feb 16, 2005	40.17	40.79	40.04	40.44	1,320,190	+0.35(+0.87%)
Feb 15, 2005	39.53	40.31	39.43	40.09	1,013,893	+0.56(+1.41%)
Feb 14, 2005	39.56	39.66	39.18	39.53	636,055	-0.23(-0.59%)
Feb 11, 2005	39.19	39.85	38.90	39.77	754,295	+0.63(+1.62%)
Feb 10, 2005	38.39	39.18	38.39	39.13	1,038,853	+0.66(+1.72%)
Feb 09, 2005	38.41	38.64	38.00	38.47	1,257,849	+0.14(+0.36%)
Feb 08, 2005	38.20	38.33	38.00	38.33	882,542	+0.13(+0.34%)
Feb 07, 2005	38.12	38.31	37.78	38.20	742,448	-0.10(-0.25%)
Feb 04, 2005	37.39	38.30	37.37	38.30	833,083	+1.00(+2.68%)
Feb 03, 2005	37.82	37.82	37.23	37.30	600,630	-0.68(-1.79%)
Feb 02, 2005	37.72	37.98	37.32	37.98	717,259	+0.36(+0.95%)
Feb 01, 2005	37.39	37.89	37.25	37.62	1,004,577	+0.32(+0.86%)
Jan 31, 2005	36.95	37.39	36.95	37.30	622,138	+0.35(+0.94%)
Jan 28, 2005	37.08	37.08	36.52	36.95	867,474	-0.28(-0.75%)
Jan 27, 2005	36.82	37.27	36.69	37.23	1,261,875	+0.36(+0.97%)
Jan 26, 2005	35.59	37.02	35.59	36.87	2,174,322	+1.50(+4.25%)
Jan 25, 2005	35.98	36.04	35.10	35.37	1,092,452	-0.61(-1.69%)
Jan 24, 2005	35.99	36.31	35.92	35.98	1,124,082	+0.09(+0.24%)
Jan 21, 2005	35.65	36.04	35.65	35.89	784,430	+0.28(+0.78%)
Jan 20, 2005	35.63	35.97	35.42	35.61	965,125	-0.05(-0.15%)
Jan 19, 2005	35.53	36.08	35.46	35.66	1,001,011	+0.17(+0.47%)
Jan 18, 2005	35.17	35.65	34.88	35.50	801,913	+0.10(+0.29%)
Jan 14, 2005	35.21	35.79	35.19	35.39	862,988	+0.28(+0.79%)
Jan 13, 2005	34.69	35.65	34.54	35.12	1,508,476	+0.56(+1.61%)
Jan 12, 2005	34.12	34.95	33.78	34.56	3,430,676	+1.96(+6.03%)
Jan 11, 2005	32.70	32.76	32.36	32.59	456,741	-0.32(-0.98%)
Jan 10, 2005	32.78	33.18	32.78	32.92	469,163	-0.08(-0.24%)
Jan 07, 2005	32.85	33.19	32.62	32.99	666,421	+0.23(+0.69%)
Jan 06, 2005	33.12	33.33	32.72	32.77	738,077	-0.28(-0.84%)
Jan 05, 2005	33.18	33.44	32.99	33.05	605,460	-0.13(-0.39%)
Jan 04, 2005	33.86	33.99	32.97	33.18	774,424	-0.64(-1.90%)
Jan 03, 2005	34.26	34.68	33.65	33.82	656,989	-0.47(-1.37%)
Dec 31, 2004	34.31	34.46	34.03	34.29	271,905	-0.08(-0.23%)
Dec 30, 2004	34.20	34.42	34.01	34.37	441,673	+0.08(+0.23%)
Dec 29, 2004	34.86	34.86	34.13	34.29	593,958	-0.79(-2.26%)
Dec 28, 2004	34.69	35.14	34.66	35.08	228,543	+0.43(+1.23%)
Dec 27, 2004	35.12	35.25	34.54	34.66	314,347	-0.46(-1.31%)
Dec 23, 2004	35.24	35.27	34.92	35.12	285,132	+0.05(+0.15%)
Dec 22, 2004	34.86	35.56	34.70	35.06	578,546	+0.32(+0.93%)
Dec 21, 2004	34.69	34.86	34.04	34.74	479,399	+0.17(+0.48%)
Dec 20, 2004	34.73	34.93	34.26	34.58	549,791	-0.16(-0.45%)
Dec 17, 2004	34.34	34.78	34.14	34.73	791,331	+0.00(+0.00%)
Dec 16, 2004	34.85	34.86	34.52	34.73	411,193	-0.11(-0.32%)
Dec 15, 2004	34.27	34.85	34.27	34.85	774,769	+0.40(+1.16%)
Dec 14, 2004	34.43	34.48	34.12	34.45	509,764	-0.03(-0.10%)
Dec 13, 2004	34.04	34.48	33.82	34.48	405,672	+0.53(+1.56%)
Dec 10, 2004	33.52	34.10	33.52	33.95	626,509	-0.06(-0.18%)
Dec 09, 2004	33.65	34.01	33.30	34.01	589,818	-0.06(-0.18%)
Dec 08, 2004	33.95	34.24	33.76	34.07	530,123	+0.03(+0.10%)
Dec 07, 2004	34.73	34.92	33.97	34.04	1,296,035	-1.19(-3.38%)
Dec 06, 2004	35.04	35.34	34.81	35.23	507,004	+0.00(+0.00%)
Dec 03, 2004	34.78	35.35	34.72	35.23	639,736	-0.16(-0.44%)
Dec 02, 2004	35.55	35.59	35.23	35.39	522,992	-0.15(-0.42%)

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.