Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	47.25	47.70	46.14	46.67	715,065	-0.58(-1.23%)
Feb 25, 2005	46.56	47.25	45.95	47.25	607,947	+1.31(+2.86%)
Feb 24, 2005	45.28	46.56	44.09	45.94	749,616	+0.71(+1.58%)
Feb 23, 2005	45.62	46.38	44.99	45.22	788,788	-0.40(-0.88%)
Feb 22, 2005	47.57	47.57	45.23	45.62	1,003,864	-1.95(-4.10%)
Feb 18, 2005	48.66	48.77	47.48	47.57	507,970	-0.91(-1.89%)
Feb 17, 2005	48.44	48.89	48.04	48.49	628,951	+0.15(+0.32%)
Feb 16, 2005	48.04	48.64	47.72	48.33	995,253	-0.04(-0.08%)
Feb 15, 2005	48.09	50.15	48.07	48.37	2,117,683	+0.90(+1.89%)
Feb 14, 2005	46.71	47.76	46.41	47.48	1,012,476	+1.39(+3.02%)
Feb 11, 2005	45.71	46.42	44.94	46.09	1,130,201	+0.32(+0.71%)
Feb 10, 2005	44.14	45.85	43.09	45.76	3,205,667	+5.34(+13.22%)
Feb 09, 2005	41.80	41.80	40.16	40.42	568,986	-0.52(-1.28%)
Feb 08, 2005	41.90	41.90	40.75	40.95	724,202	-0.30(-0.74%)
Feb 07, 2005	40.56	41.96	40.55	41.25	812,837	+1.40(+3.51%)
Feb 04, 2005	39.31	40.06	39.23	39.85	355,695	+0.50(+1.26%)
Feb 03, 2005	39.77	39.77	38.92	39.36	493,163	-0.42(-1.05%)
Feb 02, 2005	39.47	39.99	39.25	39.77	496,944	+0.90(+2.33%)
Feb 01, 2005	38.33	38.97	37.96	38.87	431,622	+0.97(+2.56%)
Jan 31, 2005	38.28	38.36	37.38	37.90	397,177	+0.36(+0.96%)
Jan 28, 2005	37.88	37.99	36.90	37.54	234,609	-0.32(-0.86%)
Jan 27, 2005	37.63	38.50	37.42	37.86	478,775	+0.23(+0.61%)
Jan 26, 2005	36.50	37.74	36.44	37.63	553,653	+1.36(+3.75%)
Jan 25, 2005	36.18	36.82	36.18	36.27	283,757	+0.15(+0.42%)
Jan 24, 2005	37.61	37.77	35.90	36.12	499,044	-0.86(-2.32%)
Jan 21, 2005	37.23	37.86	36.66	36.97	455,672	-0.27(-0.72%)
Jan 20, 2005	38.35	38.37	37.07	37.24	785,112	-1.10(-2.88%)
Jan 19, 2005	37.97	38.53	37.97	38.35	812,522	+0.61(+1.61%)
Jan 18, 2005	37.23	37.93	37.20	37.74	1,143,853	+0.61(+1.64%)
Jan 14, 2005	37.28	37.37	36.99	37.13	417,130	+0.07(+0.18%)
Jan 13, 2005	37.28	37.71	36.88	37.06	481,821	-0.21(-0.56%)
Jan 12, 2005	37.47	38.00	36.14	37.27	791,308	-0.32(-0.86%)
Jan 11, 2005	37.92	38.12	36.65	37.59	597,341	-0.26(-0.68%)
Jan 10, 2005	38.09	38.28	37.54	37.85	453,361	-0.15(-0.40%)
Jan 07, 2005	38.68	38.85	37.99	38.00	325,345	-0.58(-1.51%)
Jan 06, 2005	37.91	38.65	37.42	38.58	666,967	+0.91(+2.43%)
Jan 05, 2005	37.57	37.94	37.15	37.67	675,999	+0.06(+0.15%)
Jan 04, 2005	38.88	39.00	37.39	37.61	696,162	-1.20(-3.09%)
Jan 03, 2005	40.14	40.18	38.70	38.81	421,016	-0.85(-2.14%)
Dec 31, 2004	39.99	40.26	39.59	39.66	198,903	-0.23(-0.57%)
Dec 30, 2004	40.12	40.47	39.67	39.89	225,158	-0.22(-0.55%)
Dec 29, 2004	40.24	40.32	39.99	40.11	276,091	-0.13(-0.33%)
Dec 28, 2004	39.55	40.24	39.33	40.24	417,760	+0.70(+1.76%)
Dec 27, 2004	39.42	40.66	38.94	39.55	443,700	+0.30(+0.75%)
Dec 23, 2004	39.20	39.49	39.05	39.25	323,874	+0.06(+0.15%)
Dec 22, 2004	39.37	39.82	38.99	39.19	555,858	-0.18(-0.46%)
Dec 21, 2004	37.80	39.46	36.95	39.37	1,070,551	+2.25(+6.05%)
Dec 20, 2004	36.17	37.14	35.96	37.13	976,770	+1.60(+4.50%)
Dec 17, 2004	35.09	35.53	34.76	35.53	407,363	+0.22(+0.62%)
Dec 16, 2004	35.55	36.09	35.23	35.31	319,674	-0.24(-0.67%)
Dec 15, 2004	35.80	35.82	35.19	35.55	347,503	-0.12(-0.35%)
Dec 14, 2004	35.47	35.74	35.42	35.67	307,702	+0.20(+0.56%)
Dec 13, 2004	35.66	35.91	35.23	35.47	438,239	+0.15(+0.43%)
Dec 10, 2004	34.66	35.57	34.48	35.32	259,288	+0.50(+1.45%)
Dec 09, 2004	34.85	35.04	34.38	34.81	194,912	-0.19(-0.54%)
Dec 08, 2004	34.42	35.14	34.33	35.00	398,857	+0.12(+0.35%)
Dec 07, 2004	35.76	35.98	34.87	34.88	316,838	-0.82(-2.29%)
Dec 06, 2004	36.23	36.37	35.30	35.70	311,692	-0.36(-1.00%)
Dec 03, 2004	35.52	36.09	35.17	36.06	349,079	+0.74(+2.10%)
Dec 02, 2004	35.47	35.90	35.32	35.32	437,398	-0.17(-0.48%)

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.