Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.30	26.46	25.21	25.62	28,491,582	-0.68(-2.57%)
Feb 25, 2005	25.14	26.39	25.08	26.30	31,736,760	+1.06(+4.20%)
Feb 24, 2005	24.20	25.32	24.16	25.24	31,040,932	+0.98(+4.04%)
Feb 23, 2005	24.69	24.75	24.26	24.26	22,725,596	-0.29(-1.19%)
Feb 22, 2005	24.20	24.90	24.17	24.55	29,128,190	-0.07(-0.29%)
Feb 18, 2005	25.13	25.31	24.59	24.62	22,864,554	-0.50(-2.01%)
Feb 17, 2005	25.58	25.59	24.91	25.13	21,187,648	-0.45(-1.78%)
Feb 16, 2005	26.04	26.10	25.41	25.58	22,811,792	-0.63(-2.41%)
Feb 15, 2005	26.28	26.81	25.97	26.21	26,333,488	-0.21(-0.78%)
Feb 14, 2005	25.70	26.53	25.66	26.42	20,215,578	+0.72(+2.79%)
Feb 11, 2005	25.13	25.76	24.42	25.70	25,377,442	+0.60(+2.41%)
Feb 10, 2005	25.52	25.58	25.09	25.10	14,157,108	-0.27(-1.06%)
Feb 09, 2005	25.82	25.85	25.18	25.37	16,138,344	-0.39(-1.52%)
Feb 08, 2005	25.47	25.89	25.13	25.76	19,647,514	+0.18(+0.72%)
Feb 07, 2005	26.04	26.65	25.50	25.58	21,586,546	-0.69(-2.63%)
Feb 04, 2005	25.69	26.36	25.59	26.26	14,934,562	+0.60(+2.33%)
Feb 03, 2005	25.75	26.02	25.45	25.67	13,404,129	-0.20(-0.77%)
Feb 02, 2005	26.13	26.21	25.60	25.87	15,526,481	-0.31(-1.19%)
Feb 01, 2005	26.40	26.53	26.04	26.18	17,803,048	-0.29(-1.10%)
Jan 31, 2005	26.26	26.59	26.24	26.47	21,880,692	+0.63(+2.45%)
Jan 28, 2005	25.70	25.95	25.33	25.84	21,319,932	+0.15(+0.58%)
Jan 27, 2005	26.23	26.34	25.43	25.69	23,652,958	-0.54(-2.06%)
Jan 26, 2005	26.06	26.42	26.04	26.23	19,042,064	+0.17(+0.65%)
Jan 25, 2005	26.17	26.48	26.01	26.06	23,199,892	+0.09(+0.33%)
Jan 24, 2005	26.87	26.95	25.84	25.97	32,968,388	-0.90(-3.33%)
Jan 21, 2005	26.88	27.20	25.43	26.87	42,008,880	+0.01(+0.05%)
Jan 20, 2005	27.27	27.47	26.68	26.85	72,390,088	-2.34(-8.01%)
Jan 19, 2005	30.20	30.27	29.16	29.19	33,997,800	-1.10(-3.64%)
Jan 18, 2005	29.77	30.54	29.51	30.30	23,047,678	+0.29(+0.97%)
Jan 14, 2005	30.07	30.35	29.93	30.00	12,968,918	+0.08(+0.26%)
Jan 13, 2005	30.47	30.50	29.89	29.93	18,037,446	-0.73(-2.37%)
Jan 12, 2005	30.81	30.82	30.09	30.65	15,964,468	-0.09(-0.28%)
Jan 11, 2005	30.44	30.92	30.41	30.74	15,430,594	+0.06(+0.21%)
Jan 10, 2005	30.57	31.03	30.42	30.67	15,104,412	-0.05(-0.16%)
Jan 07, 2005	30.86	31.07	30.37	30.72	17,215,116	+0.16(+0.51%)
Jan 06, 2005	30.21	30.88	30.17	30.57	20,017,452	+0.49(+1.63%)
Jan 05, 2005	29.95	30.44	29.87	30.07	19,339,658	+0.13(+0.43%)
Jan 04, 2005	30.54	30.71	29.91	29.95	26,561,212	-0.14(-0.45%)
Jan 03, 2005	30.35	30.76	29.65	30.08	19,434,598	-0.06(-0.19%)
Dec 31, 2004	30.44	30.53	30.07	30.14	8,315,929	-0.21(-0.68%)
Dec 30, 2004	30.27	30.55	30.02	30.34	8,954,490	-0.11(-0.35%)
Dec 29, 2004	30.78	30.83	30.21	30.45	16,886,916	-0.48(-1.54%)
Dec 28, 2004	31.14	31.23	30.75	30.93	15,451,947	+0.05(+0.16%)
Dec 27, 2004	31.91	31.92	30.74	30.88	17,715,120	-0.79(-2.49%)
Dec 23, 2004	31.69	31.98	31.57	31.67	13,191,870	+0.08(+0.25%)
Dec 22, 2004	30.97	31.72	30.95	31.59	27,659,738	+0.33(+1.05%)
Dec 21, 2004	30.70	31.45	30.62	31.26	18,358,182	+0.74(+2.42%)
Dec 20, 2004	30.93	31.06	30.46	30.52	15,191,965	-0.30(-0.97%)
Dec 17, 2004	31.20	31.26	30.57	30.82	24,601,002	-0.06(-0.21%)
Dec 16, 2004	31.55	31.81	30.72	30.89	19,058,504	-0.63(-2.01%)
Dec 15, 2004	31.13	31.63	30.96	31.52	17,116,090	+0.21(+0.68%)
Dec 14, 2004	31.01	31.38	30.76	31.30	18,536,288	+0.10(+0.32%)
Dec 13, 2004	30.97	31.28	30.84	31.20	13,187,509	+0.43(+1.39%)
Dec 10, 2004	30.96	30.98	30.52	30.78	13,255,178	-0.09(-0.30%)
Dec 09, 2004	30.49	31.11	30.01	30.87	23,647,310	-0.12(-0.39%)
Dec 08, 2004	30.60	31.09	30.59	30.99	16,530,144	+0.53(+1.73%)
Dec 07, 2004	30.94	31.25	30.39	30.47	17,960,892	-0.34(-1.11%)
Dec 06, 2004	30.72	31.28	30.64	30.81	14,595,186	-0.11(-0.37%)
Dec 03, 2004	31.18	31.69	30.89	30.92	22,893,810	-0.09(-0.28%)
Dec 02, 2004	30.41	31.06	30.28	31.01	20,368,686	+0.40(+1.30%)

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.