Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	35.11	35.29	33.70	34.15	2,509,173	-0.90(-2.57%)
Feb 25, 2005	34.86	35.50	34.50	35.05	1,122,286	+0.32(+0.92%)
Feb 24, 2005	34.17	34.88	33.62	34.73	1,554,761	+0.40(+1.17%)
Feb 23, 2005	33.97	34.56	33.30	34.33	2,242,758	+0.41(+1.21%)
Feb 22, 2005	35.59	35.77	33.71	33.92	3,555,666	-1.99(-5.54%)
Feb 18, 2005	36.65	37.27	35.59	35.91	2,949,869	-0.78(-2.13%)
Feb 17, 2005	37.15	37.78	36.50	36.69	2,017,628	-0.50(-1.34%)
Feb 16, 2005	36.40	37.19	35.31	37.19	8,100,201	-2.02(-5.15%)
Feb 15, 2005	39.95	40.09	38.66	39.21	2,569,140	-0.39(-0.98%)
Feb 14, 2005	39.10	40.66	39.01	39.60	2,168,391	+0.92(+2.38%)
Feb 11, 2005	38.31	39.25	38.31	38.68	1,174,744	+0.24(+0.62%)
Feb 10, 2005	40.17	40.30	38.01	38.44	2,776,958	-1.77(-4.40%)
Feb 09, 2005	41.03	41.03	39.98	40.21	1,082,891	-0.74(-1.81%)
Feb 08, 2005	40.44	41.61	40.43	40.95	1,779,355	+0.44(+1.09%)
Feb 07, 2005	40.50	41.00	40.32	40.51	741,896	-0.14(-0.34%)
Feb 04, 2005	39.94	40.87	39.94	40.65	1,202,898	+0.43(+1.07%)
Feb 03, 2005	40.35	40.77	39.66	40.22	1,218,595	-0.02(-0.05%)
Feb 02, 2005	40.56	40.91	40.21	40.24	1,196,045	-0.32(-0.79%)
Feb 01, 2005	39.85	40.64	39.15	40.56	3,301,629	+0.26(+0.65%)
Jan 31, 2005	38.81	40.54	38.61	40.30	7,945,805	+2.38(+6.28%)
Jan 28, 2005	39.11	39.30	36.57	37.92	5,268,661	-1.09(-2.79%)
Jan 27, 2005	38.76	39.40	38.11	39.01	1,478,533	+0.17(+0.44%)
Jan 26, 2005	39.89	39.94	38.48	38.84	1,390,514	-0.58(-1.47%)
Jan 25, 2005	39.48	39.98	39.20	39.42	1,117,389	+0.04(+0.10%)
Jan 24, 2005	41.30	41.75	39.16	39.38	2,808,560	-0.09(-0.24%)
Jan 21, 2005	39.54	39.83	39.27	39.47	1,536,116	-0.07(-0.17%)
Jan 20, 2005	39.51	40.23	39.36	39.54	974,479	-0.20(-0.50%)
Jan 19, 2005	40.80	40.90	39.62	39.74	1,818,196	-1.03(-2.53%)
Jan 18, 2005	40.95	41.15	40.27	40.77	1,155,965	-0.23(-0.56%)
Jan 14, 2005	41.28	41.38	40.70	41.00	1,638,303	-0.09(-0.22%)
Jan 13, 2005	42.43	42.43	41.08	41.09	2,522,993	-0.95(-2.26%)
Jan 12, 2005	42.20	42.27	41.75	42.04	2,453,644	-0.01(-0.02%)
Jan 11, 2005	40.66	42.41	40.62	42.05	3,145,585	+1.80(+4.47%)
Jan 10, 2005	40.09	40.65	40.00	40.25	889,365	+0.15(+0.37%)
Jan 07, 2005	40.56	40.70	39.98	40.10	1,238,600	-0.22(-0.55%)
Jan 06, 2005	39.87	40.97	39.87	40.32	1,494,395	+0.10(+0.25%)
Jan 05, 2005	39.66	40.66	39.29	40.22	1,980,943	+0.67(+1.69%)
Jan 04, 2005	40.34	40.67	38.94	39.55	1,847,509	-0.16(-0.40%)
Jan 03, 2005	41.00	41.00	39.47	39.71	1,760,318	-0.29(-0.72%)
Dec 31, 2004	40.48	40.49	39.97	40.00	879,000	-0.40(-0.99%)
Dec 30, 2004	40.00	40.50	39.95	40.40	840,200	+0.30(+0.75%)
Dec 29, 2004	39.49	40.15	39.02	40.10	1,588,300	+0.67(+1.70%)
Dec 28, 2004	38.26	39.43	38.21	39.43	642,900	+0.82(+2.12%)
Dec 27, 2004	39.00	39.46	38.04	38.61	843,200	-0.30(-0.77%)
Dec 23, 2004	39.00	39.69	38.01	38.91	1,204,600	-0.06(-0.15%)
Dec 22, 2004	38.00	39.21	37.99	38.97	1,638,100	+0.81(+2.12%)
Dec 21, 2004	36.95	38.28	36.88	38.16	1,640,400	+1.18(+3.19%)
Dec 20, 2004	37.15	38.11	36.52	36.98	1,652,700	+0.47(+1.29%)
Dec 17, 2004	38.27	38.34	35.60	36.51	3,988,700	-1.34(-3.54%)
Dec 16, 2004	38.00	38.37	37.25	37.85	4,248,300	-1.20(-3.07%)
Dec 15, 2004	39.81	41.30	38.13	39.05	4,760,800	-1.15(-2.86%)
Dec 14, 2004	40.17	41.66	39.77	40.20	4,055,100	+0.32(+0.80%)
Dec 13, 2004	40.94	41.50	39.47	39.88	1,868,700	-0.97(-2.37%)
Dec 10, 2004	41.16	41.31	39.88	40.85	1,405,000	-0.32(-0.78%)
Dec 09, 2004	42.02	42.65	40.64	41.17	2,842,300	-1.15(-2.72%)
Dec 08, 2004	41.38	43.09	41.11	42.32	2,420,800	+1.61(+3.95%)
Dec 07, 2004	39.65	42.20	37.61	40.71	4,052,800	+0.85(+2.13%)
Dec 06, 2004	38.62	40.65	38.61	39.86	1,977,100	+0.80(+2.05%)
Dec 03, 2004	40.34	40.43	38.94	39.06	1,647,700	-1.29(-3.20%)
Dec 02, 2004	40.59	41.15	40.09	40.35	1,621,900	-0.10(-0.25%)

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.