Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.74	33.77	31.62	32.27	25,319,890	+0.54(+1.70%)
Feb 25, 2005	31.53	31.96	31.43	31.73	20,122,082	+0.25(+0.79%)
Feb 24, 2005	30.43	31.49	30.30	31.48	55,572,544	-0.64(-1.99%)
Feb 23, 2005	32.82	32.92	31.40	32.12	34,835,644	-0.67(-2.04%)
Feb 22, 2005	33.25	33.82	32.66	32.79	18,279,556	-0.81(-2.41%)
Feb 18, 2005	33.84	33.98	33.38	33.60	12,517,492	-0.22(-0.65%)
Feb 17, 2005	34.42	34.79	33.76	33.82	16,297,756	-0.60(-1.74%)
Feb 16, 2005	33.81	34.82	33.75	34.42	22,689,508	+0.44(+1.29%)
Feb 15, 2005	34.34	34.92	33.81	33.98	20,730,868	-0.35(-1.02%)
Feb 14, 2005	34.01	34.41	33.78	34.33	20,199,756	+0.18(+0.53%)
Feb 11, 2005	33.45	34.70	33.31	34.15	20,392,640	+0.71(+2.12%)
Feb 10, 2005	33.72	33.72	32.47	33.44	32,645,980	-0.15(-0.45%)
Feb 09, 2005	34.60	34.66	33.45	33.59	18,380,764	-0.77(-2.24%)
Feb 08, 2005	34.64	34.91	34.32	34.36	17,448,564	-0.11(-0.32%)
Feb 07, 2005	35.07	35.19	34.36	34.47	14,993,435	-0.55(-1.57%)
Feb 04, 2005	34.71	35.30	34.71	35.02	16,868,784	-0.16(-0.45%)
Feb 03, 2005	35.27	35.67	35.00	35.18	16,781,286	-0.36(-1.01%)
Feb 02, 2005	36.02	36.34	35.29	35.54	33,533,572	+0.79(+2.27%)
Feb 01, 2005	35.13	35.28	34.46	34.75	18,842,086	-0.46(-1.31%)
Jan 31, 2005	35.04	35.44	34.53	35.21	20,907,316	+0.59(+1.70%)
Jan 28, 2005	34.90	35.24	34.12	34.62	17,864,468	-0.11(-0.32%)
Jan 27, 2005	35.38	35.49	34.35	34.73	21,521,728	-0.74(-2.09%)
Jan 26, 2005	34.70	35.74	34.39	35.47	25,808,850	+1.43(+4.20%)
Jan 25, 2005	34.56	34.76	33.94	34.04	26,986,020	+0.11(+0.32%)
Jan 24, 2005	35.48	35.52	33.75	33.93	31,492,680	-1.37(-3.88%)
Jan 21, 2005	36.08	36.11	35.29	35.30	22,183,940	-0.48(-1.34%)
Jan 20, 2005	35.40	36.42	35.05	35.78	30,252,636	-0.67(-1.84%)
Jan 19, 2005	38.09	38.20	36.42	36.45	44,760,568	-0.73(-1.96%)
Jan 18, 2005	37.16	37.46	36.60	37.18	44,266,248	+0.48(+1.31%)
Jan 14, 2005	35.86	36.70	35.83	36.70	27,730,234	+1.37(+3.88%)
Jan 13, 2005	36.14	36.32	35.26	35.33	18,587,832	-0.81(-2.24%)
Jan 12, 2005	35.88	36.18	34.80	36.14	23,314,908	+0.48(+1.35%)
Jan 11, 2005	36.31	36.58	35.39	35.66	19,894,372	-0.66(-1.82%)
Jan 10, 2005	36.08	36.76	35.51	36.32	17,747,820	+0.36(+1.00%)
Jan 07, 2005	35.99	36.46	35.41	35.96	18,608,476	+0.53(+1.50%)
Jan 06, 2005	36.32	36.50	35.21	35.43	20,837,484	-0.70(-1.94%)
Jan 05, 2005	36.68	36.98	36.06	36.13	18,494,396	-0.45(-1.23%)
Jan 04, 2005	38.45	38.54	36.46	36.58	26,743,612	-1.60(-4.19%)
Jan 03, 2005	38.36	38.90	37.65	38.18	25,544,176	+0.50(+1.33%)
Dec 31, 2004	38.00	38.20	37.50	37.68	7,556,000	-0.19(-0.50%)
Dec 30, 2004	38.03	38.21	37.82	37.87	6,956,500	+0.02(+0.05%)
Dec 29, 2004	37.83	38.40	37.75	37.85	10,166,300	-0.05(-0.13%)
Dec 28, 2004	37.85	37.99	37.65	37.90	11,314,600	+0.16(+0.42%)
Dec 27, 2004	37.45	38.00	37.40	37.74	11,107,200	+0.49(+1.32%)
Dec 23, 2004	37.30	37.50	37.21	37.25	6,056,700	-0.04(-0.11%)
Dec 22, 2004	36.47	37.35	36.41	37.29	11,950,100	+0.63(+1.72%)
Dec 21, 2004	36.89	37.16	36.24	36.66	12,396,500	+0.00(+0.00%)
Dec 20, 2004	36.87	37.53	36.21	36.66	18,334,200	-0.11(-0.31%)
Dec 17, 2004	36.77	37.54	36.61	36.77	14,209,900	-0.31(-0.83%)
Dec 16, 2004	38.34	38.36	36.90	37.08	18,710,900	-1.21(-3.16%)
Dec 15, 2004	38.13	38.59	37.95	38.29	9,736,000	+0.03(+0.08%)
Dec 14, 2004	37.98	38.47	37.82	38.26	10,092,700	+0.17(+0.45%)
Dec 13, 2004	38.26	38.32	37.55	38.09	10,287,500	+0.07(+0.18%)
Dec 10, 2004	38.02	38.58	37.93	38.02	10,023,100	-0.29(-0.76%)
Dec 09, 2004	36.82	38.64	36.82	38.31	18,904,400	+1.26(+3.40%)
Dec 08, 2004	37.35	37.44	36.78	37.05	14,016,600	-0.03(-0.08%)
Dec 07, 2004	38.75	38.93	37.00	37.08	17,727,900	-1.76(-4.53%)
Dec 06, 2004	38.71	39.00	38.51	38.84	12,011,400	-0.18(-0.46%)
Dec 03, 2004	39.14	39.79	38.71	39.02	15,906,600	-0.12(-0.31%)
Dec 02, 2004	37.97	39.40	37.89	39.14	22,575,800	+1.14(+3.00%)

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.