Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	47.10	47.55	45.99	46.52	717,302	-0.58(-1.23%)
Feb 25, 2005	46.42	47.10	45.81	47.10	609,849	+1.31(+2.86%)
Feb 24, 2005	45.14	46.42	43.96	45.79	751,961	+0.71(+1.58%)
Feb 23, 2005	45.48	46.24	44.85	45.08	791,255	-0.40(-0.88%)
Feb 22, 2005	47.42	47.42	45.09	45.48	1,007,004	-1.95(-4.10%)
Feb 18, 2005	48.51	48.62	47.33	47.42	509,559	-0.91(-1.89%)
Feb 17, 2005	48.29	48.73	47.89	48.34	630,918	+0.15(+0.32%)
Feb 16, 2005	47.89	48.49	47.57	48.18	998,366	-0.04(-0.08%)
Feb 15, 2005	47.94	50.00	47.92	48.22	2,124,306	+0.89(+1.89%)
Feb 14, 2005	46.56	47.61	46.27	47.33	1,015,643	+1.39(+3.02%)
Feb 11, 2005	45.56	46.28	44.80	45.94	1,133,736	+0.32(+0.71%)
Feb 10, 2005	44.00	45.71	42.95	45.62	3,215,693	+5.33(+13.22%)
Feb 09, 2005	41.67	41.67	40.04	40.30	570,765	-0.52(-1.28%)
Feb 08, 2005	41.77	41.77	40.62	40.82	726,467	-0.30(-0.74%)
Feb 07, 2005	40.44	41.83	40.42	41.12	815,379	+1.40(+3.51%)
Feb 04, 2005	39.19	39.94	39.11	39.73	356,807	+0.49(+1.26%)
Feb 03, 2005	39.65	39.65	38.80	39.23	494,705	-0.42(-1.05%)
Feb 02, 2005	39.35	39.87	39.13	39.65	498,498	+0.90(+2.33%)
Feb 01, 2005	38.21	38.85	37.84	38.75	432,973	+0.97(+2.56%)
Jan 31, 2005	38.16	38.24	37.27	37.78	398,419	+0.36(+0.96%)
Jan 28, 2005	37.76	37.88	36.78	37.42	235,343	-0.32(-0.86%)
Jan 27, 2005	37.51	38.38	37.31	37.74	480,273	+0.23(+0.61%)
Jan 26, 2005	36.38	37.62	36.33	37.51	555,385	+1.36(+3.75%)
Jan 25, 2005	36.07	36.71	36.07	36.16	284,645	+0.15(+0.42%)
Jan 24, 2005	37.50	37.65	35.79	36.01	500,605	-0.85(-2.32%)
Jan 21, 2005	37.12	37.74	36.55	36.86	457,097	-0.27(-0.72%)
Jan 20, 2005	38.23	38.25	36.95	37.13	787,568	-1.10(-2.88%)
Jan 19, 2005	37.86	38.41	37.86	38.23	815,063	+0.61(+1.61%)
Jan 18, 2005	37.12	37.81	37.09	37.62	1,147,431	+0.61(+1.64%)
Jan 14, 2005	37.16	37.25	36.88	37.01	418,435	+0.07(+0.18%)
Jan 13, 2005	37.16	37.59	36.76	36.94	483,328	-0.21(-0.56%)
Jan 12, 2005	37.35	37.88	36.02	37.15	793,783	-0.32(-0.86%)
Jan 11, 2005	37.80	38.00	36.54	37.48	599,209	-0.26(-0.68%)
Jan 10, 2005	37.97	38.16	37.42	37.73	454,779	-0.15(-0.40%)
Jan 07, 2005	38.56	38.73	37.88	37.88	326,362	-0.58(-1.51%)
Jan 06, 2005	37.79	38.53	37.31	38.46	669,053	+0.91(+2.43%)
Jan 05, 2005	37.45	37.82	37.03	37.55	678,113	+0.06(+0.15%)
Jan 04, 2005	38.76	38.88	37.28	37.50	698,340	-1.20(-3.09%)
Jan 03, 2005	40.01	40.06	38.58	38.69	422,333	-0.84(-2.14%)
Dec 31, 2004	39.87	40.13	39.47	39.54	199,525	-0.23(-0.57%)
Dec 30, 2004	39.99	40.34	39.55	39.76	225,862	-0.22(-0.55%)
Dec 29, 2004	40.12	40.19	39.87	39.98	276,955	-0.13(-0.33%)
Dec 28, 2004	39.42	40.12	39.20	40.12	419,067	+0.69(+1.76%)
Dec 27, 2004	39.30	40.53	38.81	39.42	445,087	+0.29(+0.75%)
Dec 23, 2004	39.08	39.37	38.93	39.13	324,887	+0.06(+0.15%)
Dec 22, 2004	39.25	39.70	38.87	39.07	557,597	-0.18(-0.46%)
Dec 21, 2004	37.69	39.34	36.83	39.25	1,073,899	+2.24(+6.05%)
Dec 20, 2004	36.05	37.02	35.84	37.01	979,825	+1.59(+4.50%)
Dec 17, 2004	34.98	35.42	34.65	35.42	408,638	+0.22(+0.62%)
Dec 16, 2004	35.44	35.98	35.12	35.20	320,673	-0.24(-0.67%)
Dec 15, 2004	35.69	35.71	35.08	35.44	348,590	-0.12(-0.35%)
Dec 14, 2004	35.36	35.63	35.31	35.56	308,664	+0.20(+0.56%)
Dec 13, 2004	35.55	35.80	35.12	35.36	439,609	+0.15(+0.43%)
Dec 10, 2004	34.55	35.46	34.37	35.21	260,099	+0.50(+1.45%)
Dec 09, 2004	34.74	34.93	34.28	34.70	195,522	-0.19(-0.54%)
Dec 08, 2004	34.32	35.03	34.22	34.89	400,105	+0.12(+0.35%)
Dec 07, 2004	35.64	35.87	34.76	34.77	317,829	-0.82(-2.29%)
Dec 06, 2004	36.12	36.25	35.19	35.59	312,667	-0.36(-1.00%)
Dec 03, 2004	35.41	35.98	35.07	35.95	350,170	+0.74(+2.10%)
Dec 02, 2004	35.36	35.79	35.21	35.21	438,767	-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.