Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	71.36	73.21	70.22	70.72	417,216	-0.94(-1.31%)
Feb 25, 2005	70.81	71.88	69.89	71.66	240,935	+1.23(+1.75%)
Feb 24, 2005	70.14	71.24	69.18	70.43	317,566	+0.13(+0.18%)
Feb 23, 2005	71.46	71.46	69.51	70.30	398,512	-0.70(-0.99%)
Feb 22, 2005	70.45	72.27	70.40	71.00	362,531	+0.00(+0.00%)
Feb 18, 2005	70.88	71.74	70.63	71.00	286,449	+0.13(+0.18%)
Feb 17, 2005	71.84	72.61	70.49	70.87	329,374	-0.71(-1.00%)
Feb 16, 2005	71.80	72.48	70.77	71.58	336,330	-0.17(-0.23%)
Feb 15, 2005	71.81	71.89	70.44	71.75	403,855	-0.13(-0.18%)
Feb 14, 2005	69.60	71.94	69.34	71.88	548,988	+2.57(+3.71%)
Feb 11, 2005	68.05	69.81	65.98	69.31	691,354	+1.25(+1.84%)
Feb 10, 2005	69.22	69.91	67.00	68.06	1,101,881	-0.44(-0.65%)
Feb 09, 2005	72.02	73.38	68.20	68.50	1,887,554	-8.00(-10.46%)
Feb 08, 2005	74.71	76.74	74.09	76.50	507,775	+1.76(+2.35%)
Feb 07, 2005	76.33	76.96	73.90	74.74	457,060	-1.41(-1.85%)
Feb 04, 2005	73.73	76.25	73.30	76.15	867,947	+2.09(+2.82%)
Feb 03, 2005	71.42	74.64	71.00	74.06	724,120	+2.05(+2.85%)
Feb 02, 2005	72.10	72.29	70.25	72.01	518,348	-0.02(-0.03%)
Feb 01, 2005	73.10	73.10	71.60	72.03	728,175	-0.67(-0.92%)
Jan 31, 2005	70.50	72.92	69.10	72.70	1,942,946	+3.30(+4.76%)
Jan 28, 2005	77.66	79.75	67.85	69.40	8,581,683	+4.39(+6.75%)
Jan 27, 2005	63.03	66.64	62.95	65.01	1,213,182	+3.11(+5.02%)
Jan 26, 2005	59.45	61.94	59.10	61.90	474,819	+2.46(+4.14%)
Jan 25, 2005	58.55	59.61	58.27	59.44	282,863	+1.84(+3.19%)
Jan 24, 2005	59.44	60.00	57.47	57.60	301,485	-1.22(-2.07%)
Jan 21, 2005	59.40	60.00	58.26	58.82	239,806	-0.69(-1.16%)
Jan 20, 2005	58.30	59.71	58.11	59.51	275,310	+0.67(+1.14%)
Jan 19, 2005	60.07	60.39	58.31	58.84	363,808	-0.40(-0.68%)
Jan 18, 2005	58.24	59.44	57.63	59.24	236,935	+1.08(+1.86%)
Jan 14, 2005	57.14	58.18	57.10	58.16	202,624	+1.24(+2.18%)
Jan 13, 2005	57.26	58.25	56.73	56.92	239,585	-0.71(-1.23%)
Jan 12, 2005	56.85	57.91	55.77	57.63	273,189	+0.86(+1.51%)
Jan 11, 2005	57.77	58.00	55.86	56.77	361,342	-0.76(-1.32%)
Jan 10, 2005	57.78	58.36	56.87	57.53	344,871	+1.22(+2.17%)
Jan 07, 2005	56.75	57.30	55.32	56.31	358,265	-0.60(-1.05%)
Jan 06, 2005	56.80	58.54	56.70	56.91	452,145	+0.47(+0.83%)
Jan 05, 2005	57.17	57.87	54.81	56.44	565,435	-0.39(-0.69%)
Jan 04, 2005	58.85	59.07	56.24	56.83	472,715	-1.62(-2.77%)
Jan 03, 2005	60.45	61.69	58.29	58.45	539,527	-1.80(-2.99%)
Dec 31, 2004	61.63	61.96	60.24	60.25	260,800	-1.43(-2.32%)
Dec 30, 2004	62.03	62.09	61.22	61.68	159,600	-0.31(-0.50%)
Dec 29, 2004	62.09	62.09	61.31	61.99	158,900	-0.01(-0.02%)
Dec 28, 2004	61.65	62.38	61.22	62.00	170,700	+0.22(+0.36%)
Dec 27, 2004	60.98	61.90	60.03	61.78	228,600	+1.03(+1.70%)
Dec 23, 2004	60.53	61.75	60.39	60.75	153,100	+0.09(+0.15%)
Dec 22, 2004	61.79	63.13	60.59	60.66	380,900	-0.74(-1.21%)
Dec 21, 2004	60.66	61.50	60.33	61.40	227,000	+1.02(+1.69%)
Dec 20, 2004	59.81	61.00	59.70	60.38	429,600	+0.68(+1.14%)
Dec 17, 2004	59.27	60.81	59.20	59.70	426,900	-0.41(-0.68%)
Dec 16, 2004	60.51	61.44	59.32	60.11	680,600	-0.80(-1.31%)
Dec 15, 2004	58.00	61.65	57.98	60.91	2,229,200	+4.69(+8.34%)
Dec 14, 2004	62.00	62.00	56.16	56.22	3,148,400	-9.67(-14.68%)
Dec 13, 2004	64.40	65.89	63.99	65.89	366,700	+2.04(+3.19%)
Dec 10, 2004	63.00	64.32	61.00	63.85	409,000	+0.83(+1.32%)
Dec 09, 2004	61.05	63.25	60.60	63.02	430,200	+1.22(+1.97%)
Dec 08, 2004	63.57	63.57	61.37	61.80	619,300	-1.84(-2.89%)
Dec 07, 2004	65.94	66.93	62.86	63.64	502,000	-2.13(-3.24%)
Dec 06, 2004	64.96	66.28	64.81	65.77	380,500	+0.81(+1.25%)
Dec 03, 2004	67.69	67.97	62.68	64.96	1,123,700	-2.38(-3.53%)
Dec 02, 2004	68.36	71.12	66.41	67.34	1,069,600	-0.41(-0.61%)

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.