Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	39.00	39.58	38.65	38.95	228,775	-0.27(-0.69%)
Feb 25, 2005	38.40	39.30	38.26	39.22	236,922	+0.80(+2.08%)
Feb 24, 2005	37.76	38.53	37.64	38.42	218,215	+0.26(+0.68%)
Feb 23, 2005	38.12	38.39	37.71	38.16	224,583	+0.73(+1.95%)
Feb 22, 2005	37.91	38.83	37.43	37.43	270,890	-0.89(-2.32%)
Feb 18, 2005	38.11	38.75	37.60	38.32	226,495	+0.34(+0.90%)
Feb 17, 2005	38.80	39.12	37.98	37.98	415,290	-1.08(-2.76%)
Feb 16, 2005	37.83	39.45	37.60	39.06	644,998	+2.03(+5.47%)
Feb 15, 2005	36.16	37.23	35.77	37.03	284,330	+0.82(+2.28%)
Feb 14, 2005	35.22	36.42	34.98	36.21	302,623	+0.84(+2.37%)
Feb 11, 2005	36.60	36.61	33.70	35.37	1,013,648	-3.06(-7.96%)
Feb 10, 2005	38.29	38.83	38.02	38.43	216,494	+0.02(+0.05%)
Feb 09, 2005	38.89	39.15	38.36	38.41	191,623	-0.64(-1.64%)
Feb 08, 2005	38.72	39.30	38.65	39.05	166,525	+0.17(+0.44%)
Feb 07, 2005	39.19	39.38	38.77	38.88	190,212	-0.07(-0.18%)
Feb 04, 2005	38.82	39.35	38.74	38.95	193,952	-0.10(-0.26%)
Feb 03, 2005	40.39	40.39	38.29	39.05	416,577	-1.35(-3.34%)
Feb 02, 2005	42.00	42.50	40.25	40.40	1,425,744	-5.64(-12.25%)
Feb 01, 2005	46.25	46.48	45.90	46.04	172,817	-0.49(-1.05%)
Jan 31, 2005	45.74	46.87	45.42	46.53	112,009	+1.17(+2.58%)
Jan 28, 2005	45.44	45.96	44.84	45.36	118,772	-0.50(-1.09%)
Jan 27, 2005	46.36	46.42	45.70	45.86	77,601	-0.41(-0.89%)
Jan 26, 2005	46.16	46.53	45.75	46.27	104,757	+0.52(+1.14%)
Jan 25, 2005	46.03	46.65	45.66	45.75	107,548	-0.25(-0.54%)
Jan 24, 2005	46.04	46.57	45.98	46.00	175,911	-0.15(-0.33%)
Jan 21, 2005	46.02	46.32	45.87	46.15	117,304	+0.25(+0.54%)
Jan 20, 2005	45.75	46.25	45.60	45.90	98,049	-0.13(-0.28%)
Jan 19, 2005	47.07	47.07	45.94	46.03	121,419	-0.88(-1.88%)
Jan 18, 2005	46.01	46.98	45.97	46.91	109,406	+0.54(+1.16%)
Jan 14, 2005	46.07	46.50	45.50	46.37	84,817	+0.89(+1.96%)
Jan 13, 2005	46.49	46.49	45.36	45.48	115,759	-0.88(-1.89%)
Jan 12, 2005	45.88	46.40	45.62	46.35	132,310	+0.32(+0.70%)
Jan 11, 2005	45.56	46.53	45.47	46.03	173,276	-0.20(-0.42%)
Jan 10, 2005	45.61	46.62	45.54	46.23	96,080	+0.52(+1.14%)
Jan 07, 2005	46.64	46.85	45.71	45.71	173,485	-0.69(-1.49%)
Jan 06, 2005	45.31	46.62	45.31	46.40	215,022	+1.02(+2.25%)
Jan 05, 2005	47.00	47.25	45.30	45.38	189,236	-1.72(-3.65%)
Jan 04, 2005	47.00	47.49	47.00	47.10	178,498	-0.08(-0.17%)
Jan 03, 2005	48.00	48.00	47.00	47.18	288,139	-0.84(-1.75%)
Dec 31, 2004	47.22	48.67	47.22	48.02	92,100	+0.39(+0.82%)
Dec 30, 2004	47.16	47.91	47.16	47.63	107,800	+0.23(+0.49%)
Dec 29, 2004	47.31	48.15	47.31	47.40	132,800	-0.33(-0.69%)
Dec 28, 2004	46.06	47.80	46.05	47.73	140,800	+1.50(+3.24%)
Dec 27, 2004	46.43	46.56	45.95	46.23	148,100	+0.06(+0.13%)
Dec 23, 2004	46.55	46.55	45.71	46.17	74,800	+0.02(+0.04%)
Dec 22, 2004	45.25	46.75	44.96	46.15	297,900	+1.70(+3.82%)
Dec 21, 2004	42.70	44.89	42.36	44.45	332,300	+2.34(+5.56%)
Dec 20, 2004	42.63	43.15	42.00	42.11	67,100	-0.47(-1.10%)
Dec 17, 2004	43.31	43.50	42.58	42.58	81,700	-0.52(-1.21%)
Dec 16, 2004	43.81	44.11	42.75	43.10	92,800	-0.77(-1.76%)
Dec 15, 2004	43.80	44.18	43.45	43.87	96,400	-0.05(-0.11%)
Dec 14, 2004	42.74	44.33	42.74	43.92	119,700	+0.98(+2.28%)
Dec 13, 2004	42.15	42.94	41.98	42.94	51,400	+0.58(+1.37%)
Dec 10, 2004	41.89	42.38	41.77	42.36	45,500	+0.22(+0.52%)
Dec 09, 2004	42.09	42.39	41.41	42.14	74,900	-0.37(-0.87%)
Dec 08, 2004	43.17	43.17	42.01	42.51	126,700	-0.24(-0.56%)
Dec 07, 2004	43.88	44.05	42.74	42.75	74,200	-1.21(-2.75%)
Dec 06, 2004	43.82	44.14	43.18	43.96	52,600	+0.03(+0.07%)
Dec 03, 2004	45.12	45.12	43.84	43.93	64,000	-1.12(-2.49%)
Dec 02, 2004	43.82	45.10	43.82	45.05	135,200	+1.09(+2.48%)

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.