Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.87	33.88	33.13	33.18	13,964,526	-0.69(-2.03%)
Feb 25, 2005	33.65	33.87	33.60	33.87	10,698,980	+0.23(+0.67%)
Feb 24, 2005	33.50	33.69	33.43	33.65	16,129,825	+0.21(+0.64%)
Feb 23, 2005	33.22	33.58	33.06	33.43	13,879,732	+0.77(+2.37%)
Feb 22, 2005	33.22	33.33	32.66	32.66	14,766,874	-0.78(-2.34%)
Feb 18, 2005	33.33	33.70	33.26	33.44	15,250,362	+0.11(+0.32%)
Feb 17, 2005	33.31	33.41	33.18	33.33	9,885,113	+0.01(+0.04%)
Feb 16, 2005	33.43	33.43	33.22	33.32	15,155,488	-0.11(-0.32%)
Feb 15, 2005	33.06	33.51	32.95	33.43	15,495,946	+0.49(+1.48%)
Feb 14, 2005	32.76	33.01	32.71	32.94	21,966,242	+0.34(+1.05%)
Feb 11, 2005	32.31	32.68	32.23	32.60	16,559,557	+0.33(+1.03%)
Feb 10, 2005	32.31	32.43	31.98	32.26	21,157,976	+0.07(+0.21%)
Feb 09, 2005	32.50	32.56	32.20	32.20	17,008,648	-0.29(-0.90%)
Feb 08, 2005	32.83	32.84	32.35	32.49	22,566,204	-0.34(-1.05%)
Feb 07, 2005	32.89	33.12	32.72	32.83	16,887,216	-0.06(-0.17%)
Feb 04, 2005	33.27	33.28	32.71	32.89	17,805,396	-0.39(-1.16%)
Feb 03, 2005	33.34	33.40	33.18	33.28	21,462,436	-0.10(-0.30%)
Feb 02, 2005	33.13	33.50	33.12	33.38	20,998,786	+0.33(+1.00%)
Feb 01, 2005	33.41	33.41	32.93	33.05	22,370,856	-0.22(-0.68%)
Jan 31, 2005	34.06	34.08	33.12	33.27	31,712,006	-0.58(-1.70%)
Jan 28, 2005	32.60	33.98	32.59	33.85	86,113,248	-0.73(-2.11%)
Jan 27, 2005	34.41	34.72	34.21	34.58	8,443,928	-0.07(-0.22%)
Jan 26, 2005	34.82	35.11	34.65	34.65	9,891,193	-0.18(-0.52%)
Jan 25, 2005	34.50	34.95	34.50	34.83	9,151,081	+0.33(+0.94%)
Jan 24, 2005	34.31	34.72	33.96	34.51	11,990,576	-0.27(-0.79%)
Jan 21, 2005	35.27	35.33	34.60	34.78	9,629,450	-0.66(-1.85%)
Jan 20, 2005	35.19	35.65	35.18	35.44	9,772,161	+0.01(+0.04%)
Jan 19, 2005	34.90	35.53	34.85	35.43	12,532,940	+0.43(+1.23%)
Jan 18, 2005	34.68	35.03	33.31	35.00	8,830,302	+0.07(+0.20%)
Jan 14, 2005	34.69	34.99	34.65	34.93	6,908,348	+0.22(+0.63%)
Jan 13, 2005	35.00	35.16	34.59	34.71	8,354,813	-0.61(-1.73%)
Jan 12, 2005	35.16	35.36	34.86	35.32	9,253,955	+0.13(+0.37%)
Jan 11, 2005	34.95	35.40	34.90	35.19	8,890,938	-0.04(-0.11%)
Jan 10, 2005	35.01	35.36	34.93	35.23	9,283,393	+0.27(+0.79%)
Jan 07, 2005	34.47	35.10	34.39	34.95	10,000,146	+0.36(+1.05%)
Jan 06, 2005	34.26	34.71	34.16	34.59	8,417,369	+0.17(+0.49%)
Jan 05, 2005	34.55	34.93	34.38	34.42	11,642,758	+0.36(+1.05%)
Jan 04, 2005	34.45	34.68	34.06	34.06	8,875,259	-0.43(-1.25%)
Jan 03, 2005	34.78	34.85	34.44	34.50	7,772,291	+0.07(+0.20%)
Dec 31, 2004	34.69	34.69	34.40	34.43	5,165,262	-0.23(-0.67%)
Dec 30, 2004	34.44	34.80	34.41	34.66	4,430,910	+0.13(+0.38%)
Dec 29, 2004	34.56	34.60	34.38	34.53	5,618,672	-0.12(-0.36%)
Dec 28, 2004	34.69	34.81	34.55	34.65	6,186,635	+0.02(+0.07%)
Dec 27, 2004	34.88	34.98	34.60	34.63	5,298,533	-0.12(-0.34%)
Dec 23, 2004	34.94	35.06	34.69	34.75	4,588,660	-0.21(-0.59%)
Dec 22, 2004	34.78	35.06	34.60	34.95	7,348,159	-0.09(-0.27%)
Dec 21, 2004	34.73	35.09	34.67	35.05	7,381,917	+0.30(+0.86%)
Dec 20, 2004	34.81	35.15	34.60	34.75	6,995,702	+0.09(+0.27%)
Dec 17, 2004	34.97	35.35	34.60	34.65	14,826,550	-0.41(-1.18%)
Dec 16, 2004	34.94	35.25	34.78	35.06	7,727,334	-0.01(-0.04%)
Dec 15, 2004	35.11	35.19	34.76	35.08	8,763,427	-0.23(-0.66%)
Dec 14, 2004	35.17	35.35	34.85	35.31	7,088,816	+0.00(+0.00%)
Dec 13, 2004	35.28	35.43	35.06	35.31	7,153,452	+0.03(+0.09%)
Dec 10, 2004	35.88	35.88	34.70	35.28	8,127,628	+0.04(+0.11%)
Dec 09, 2004	34.42	35.30	34.38	35.24	15,049,415	+0.84(+2.45%)
Dec 08, 2004	33.83	34.40	33.76	34.40	11,004,400	+0.62(+1.83%)
Dec 07, 2004	33.88	34.16	33.78	33.78	8,617,356	-0.16(-0.48%)
Dec 06, 2004	34.44	34.54	33.78	33.94	8,022,355	-0.68(-1.97%)
Dec 03, 2004	34.38	34.64	34.35	34.62	10,418,518	-0.27(-0.77%)
Dec 02, 2004	33.97	34.89	33.85	34.89	11,846,745	+0.73(+2.12%)

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.