Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	28.30	28.47	27.25	27.42	463,200	-1.06(-3.72%)
Feb 25, 2005	28.47	28.65	28.40	28.48	151,700	+0.02(+0.07%)
Feb 24, 2005	28.40	28.54	28.14	28.46	224,800	-0.02(-0.07%)
Feb 23, 2005	28.74	29.31	28.19	28.48	275,800	-0.16(-0.56%)
Feb 22, 2005	30.05	30.25	28.50	28.64	304,100	-1.60(-5.29%)
Feb 18, 2005	30.39	30.55	30.15	30.24	158,500	+0.10(+0.33%)
Feb 17, 2005	30.69	30.79	30.02	30.14	250,400	-0.54(-1.76%)
Feb 16, 2005	30.65	30.95	29.75	30.68	257,900	-0.40(-1.29%)
Feb 15, 2005	32.09	32.10	31.08	31.08	305,800	-1.11(-3.45%)
Feb 14, 2005	31.71	32.35	31.65	32.19	227,100	+0.28(+0.88%)
Feb 11, 2005	31.60	32.10	31.15	31.91	177,100	+0.26(+0.82%)
Feb 10, 2005	32.00	32.35	31.05	31.65	218,400	+0.95(+3.09%)
Feb 09, 2005	31.06	31.60	30.54	30.70	181,700	-0.40(-1.29%)
Feb 08, 2005	31.85	31.95	31.06	31.10	185,300	-0.90(-2.81%)
Feb 07, 2005	31.75	32.19	31.73	32.00	211,800	+0.02(+0.06%)
Feb 04, 2005	31.80	32.00	31.58	31.98	134,200	-0.01(-0.03%)
Feb 03, 2005	31.56	31.99	31.38	31.99	179,400	+0.47(+1.49%)
Feb 02, 2005	31.35	31.90	31.00	31.52	236,500	+0.08(+0.25%)
Feb 01, 2005	30.91	31.60	30.85	31.44	244,300	+0.52(+1.68%)
Jan 31, 2005	30.25	31.06	30.21	30.92	250,000	+0.92(+3.07%)
Jan 28, 2005	30.15	30.38	29.80	30.00	169,600	-0.21(-0.70%)
Jan 27, 2005	30.50	30.89	30.03	30.21	166,600	-0.44(-1.44%)
Jan 26, 2005	30.19	30.80	30.17	30.65	138,700	+0.46(+1.52%)
Jan 25, 2005	30.45	30.77	30.10	30.19	214,800	-0.40(-1.31%)
Jan 24, 2005	31.45	31.59	30.53	30.59	208,000	-1.14(-3.59%)
Jan 21, 2005	31.45	32.35	31.45	31.73	145,300	+0.08(+0.25%)
Jan 20, 2005	32.30	32.42	31.58	31.65	208,400	-0.84(-2.59%)
Jan 19, 2005	32.54	33.35	32.30	32.49	307,200	-0.05(-0.15%)
Jan 18, 2005	31.47	32.75	31.35	32.54	270,100	+1.07(+3.40%)
Jan 14, 2005	31.22	31.72	31.21	31.47	221,900	+0.31(+0.99%)
Jan 13, 2005	31.30	31.80	31.12	31.16	344,700	-0.34(-1.08%)
Jan 12, 2005	31.60	31.65	30.70	31.50	218,700	-0.19(-0.60%)
Jan 11, 2005	31.86	32.29	31.45	31.69	256,200	-0.17(-0.53%)
Jan 10, 2005	31.15	32.60	31.10	31.86	445,100	+0.66(+2.12%)
Jan 07, 2005	32.90	33.19	31.20	31.20	346,900	-1.65(-5.02%)
Jan 06, 2005	33.23	33.48	32.85	32.85	183,500	-0.35(-1.05%)
Jan 05, 2005	33.15	33.78	32.85	33.20	380,700	-0.05(-0.15%)
Jan 04, 2005	32.90	33.65	32.90	33.25	247,500	+0.44(+1.34%)
Jan 03, 2005	34.10	34.19	32.67	32.81	242,900	-1.09(-3.22%)
Dec 31, 2004	34.22	34.56	33.90	33.90	130,000	-0.40(-1.17%)
Dec 30, 2004	34.25	34.61	34.19	34.30	130,400	-0.04(-0.12%)
Dec 29, 2004	33.95	34.49	33.95	34.34	97,900	+0.24(+0.70%)
Dec 28, 2004	33.28	34.28	33.28	34.10	150,200	+0.90(+2.71%)
Dec 27, 2004	34.25	34.29	33.20	33.20	145,300	-0.95(-2.78%)
Dec 23, 2004	33.65	34.30	33.55	34.15	116,700	+0.41(+1.22%)
Dec 22, 2004	33.84	34.15	33.29	33.74	147,100	-0.03(-0.09%)
Dec 21, 2004	32.89	33.80	32.52	33.77	244,200	+0.88(+2.68%)
Dec 20, 2004	33.50	33.94	32.79	32.89	234,300	-0.55(-1.64%)
Dec 17, 2004	33.72	33.90	33.08	33.44	250,200	-0.28(-0.83%)
Dec 16, 2004	35.06	35.06	33.39	33.72	384,200	-1.47(-4.18%)
Dec 15, 2004	33.43	35.23	33.31	35.19	375,200	+1.69(+5.04%)
Dec 14, 2004	33.47	33.62	33.02	33.50	170,800	+0.05(+0.15%)
Dec 13, 2004	32.64	33.55	32.55	33.45	185,200	+0.81(+2.48%)
Dec 10, 2004	31.86	32.78	31.71	32.64	180,900	+0.53(+1.65%)
Dec 09, 2004	32.95	32.95	31.63	32.11	407,900	-1.07(-3.22%)
Dec 08, 2004	32.97	33.50	32.79	33.18	233,200	+0.21(+0.64%)
Dec 07, 2004	33.98	34.12	32.73	32.97	279,100	-0.90(-2.66%)
Dec 06, 2004	34.15	34.19	33.61	33.87	192,700	-0.21(-0.62%)
Dec 03, 2004	34.20	34.25	34.05	34.08	146,300	-0.23(-0.67%)
Dec 02, 2004	33.90	34.55	33.90	34.31	180,500	+0.26(+0.76%)

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.