Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.54	34.04	33.24	33.50	266,013	-0.23(-0.69%)
Feb 25, 2005	33.02	33.80	32.90	33.73	275,486	+0.69(+2.08%)
Feb 24, 2005	32.47	33.14	32.37	33.04	253,734	+0.22(+0.68%)
Feb 23, 2005	32.78	33.02	32.43	32.82	261,139	+0.63(+1.95%)
Feb 22, 2005	32.60	33.39	32.19	32.19	314,984	-0.77(-2.32%)
Feb 18, 2005	32.78	33.33	32.34	32.96	263,362	+0.29(+0.90%)
Feb 17, 2005	33.37	33.64	32.66	32.66	482,888	-0.93(-2.76%)
Feb 16, 2005	32.53	33.93	32.34	33.59	749,987	+1.74(+5.47%)
Feb 15, 2005	31.10	32.02	30.76	31.85	330,611	+0.71(+2.28%)
Feb 14, 2005	30.29	31.32	30.08	31.14	351,882	+0.72(+2.37%)
Feb 11, 2005	31.48	31.48	28.98	30.42	1,178,644	-2.63(-7.96%)
Feb 10, 2005	32.93	33.39	32.70	33.05	251,733	+0.02(+0.05%)
Feb 09, 2005	33.45	33.67	32.99	33.03	222,814	-0.55(-1.64%)
Feb 08, 2005	33.30	33.80	33.24	33.58	193,631	+0.15(+0.44%)
Feb 07, 2005	33.70	33.87	33.34	33.44	221,173	-0.06(-0.18%)
Feb 04, 2005	33.39	33.84	33.32	33.50	225,522	-0.09(-0.26%)
Feb 03, 2005	34.74	34.74	32.93	33.58	484,385	-1.16(-3.34%)
Feb 02, 2005	36.12	36.55	34.62	34.74	1,657,818	-4.85(-12.25%)
Feb 01, 2005	39.78	39.97	39.47	39.59	200,947	-0.42(-1.05%)
Jan 31, 2005	39.34	40.31	39.06	40.02	130,241	+1.01(+2.58%)
Jan 28, 2005	39.08	39.53	38.56	39.01	138,105	-0.43(-1.09%)
Jan 27, 2005	39.87	39.92	39.30	39.44	90,232	-0.35(-0.89%)
Jan 26, 2005	39.70	40.02	39.35	39.79	121,808	+0.45(+1.14%)
Jan 25, 2005	39.59	40.12	39.27	39.35	125,054	-0.22(-0.54%)
Jan 24, 2005	39.59	40.05	39.54	39.56	204,544	-0.13(-0.33%)
Jan 21, 2005	39.58	39.84	39.45	39.69	136,398	+0.22(+0.54%)
Jan 20, 2005	39.35	39.78	39.22	39.47	114,008	-0.11(-0.28%)
Jan 19, 2005	40.48	40.48	39.51	39.59	141,182	-0.76(-1.88%)
Jan 18, 2005	39.57	40.40	39.53	40.34	127,214	+0.46(+1.16%)
Jan 14, 2005	39.62	39.99	39.13	39.88	98,623	+0.77(+1.96%)
Jan 13, 2005	39.98	39.98	39.01	39.11	134,601	-0.75(-1.89%)
Jan 12, 2005	39.46	39.90	39.23	39.87	153,846	+0.28(+0.70%)
Jan 11, 2005	39.18	40.02	39.10	39.59	201,480	-0.17(-0.42%)
Jan 10, 2005	39.23	40.09	39.16	39.76	111,719	+0.45(+1.14%)
Jan 07, 2005	40.11	40.29	39.31	39.31	201,723	-0.59(-1.49%)
Jan 06, 2005	38.97	40.09	38.97	39.90	250,022	+0.88(+2.25%)
Jan 05, 2005	40.42	40.64	38.96	39.03	220,038	-1.48(-3.65%)
Jan 04, 2005	40.42	40.84	40.42	40.51	207,552	-0.07(-0.17%)
Jan 03, 2005	41.28	41.28	40.42	40.58	335,040	-0.72(-1.75%)
Dec 31, 2004	40.61	41.86	40.61	41.30	107,091	+0.34(+0.82%)
Dec 30, 2004	40.56	41.20	40.56	40.96	125,347	+0.20(+0.49%)
Dec 29, 2004	40.69	41.41	40.69	40.76	154,416	-0.28(-0.69%)
Dec 28, 2004	39.61	41.11	39.60	41.05	163,718	+1.29(+3.24%)
Dec 27, 2004	39.93	40.04	39.52	39.76	172,206	+0.05(+0.13%)
Dec 23, 2004	40.03	40.03	39.31	39.71	86,975	+0.02(+0.04%)
Dec 22, 2004	38.92	40.21	38.67	39.69	346,390	+1.46(+3.82%)
Dec 21, 2004	36.72	38.61	36.43	38.23	386,390	+2.01(+5.56%)
Dec 20, 2004	36.66	37.11	36.12	36.22	78,022	-0.40(-1.10%)
Dec 17, 2004	37.25	37.41	36.62	36.62	94,998	-0.45(-1.21%)
Dec 16, 2004	37.68	37.94	36.77	37.07	107,905	-0.66(-1.76%)
Dec 15, 2004	37.67	38.00	37.37	37.73	112,091	-0.04(-0.11%)
Dec 14, 2004	36.76	38.12	36.76	37.77	139,184	+0.84(+2.28%)
Dec 13, 2004	36.25	36.93	36.10	36.93	59,766	+0.50(+1.37%)
Dec 10, 2004	36.03	36.45	35.92	36.43	52,906	+0.19(+0.52%)
Dec 09, 2004	36.20	36.46	35.61	36.24	87,091	-0.32(-0.87%)
Dec 08, 2004	37.13	37.13	36.13	36.56	147,323	-0.21(-0.56%)
Dec 07, 2004	37.74	37.88	36.76	36.77	86,277	-1.04(-2.75%)
Dec 06, 2004	37.69	37.96	37.14	37.81	61,161	+0.03(+0.07%)
Dec 03, 2004	38.80	38.80	37.70	37.78	74,417	-0.96(-2.49%)
Dec 02, 2004	37.69	38.79	37.69	38.74	157,207	+0.94(+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.