Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.75	31.75	31.02	31.06	2,610,104	-0.69(-2.16%)
Feb 25, 2005	30.95	31.78	30.94	31.74	2,140,673	+0.72(+2.33%)
Feb 24, 2005	31.23	31.26	30.79	31.02	1,824,260	-0.16(-0.50%)
Feb 23, 2005	31.09	31.32	30.96	31.18	2,808,411	+0.17(+0.53%)
Feb 22, 2005	31.48	31.55	30.86	31.01	2,450,103	-0.73(-2.31%)
Feb 18, 2005	32.10	32.10	31.54	31.74	1,744,458	-0.36(-1.12%)
Feb 17, 2005	32.23	32.29	32.04	32.10	1,361,013	-0.04(-0.11%)
Feb 16, 2005	32.38	32.50	31.90	32.14	2,353,942	-0.54(-1.66%)
Feb 15, 2005	32.63	32.71	32.35	32.68	1,964,311	+0.06(+0.18%)
Feb 14, 2005	32.57	32.83	32.44	32.62	1,783,561	+0.08(+0.25%)
Feb 11, 2005	32.33	32.58	32.13	32.54	1,671,839	+0.27(+0.82%)
Feb 10, 2005	31.95	32.38	31.85	32.28	2,060,672	+0.32(+1.00%)
Feb 09, 2005	31.67	31.95	31.55	31.95	1,602,412	+0.29(+0.90%)
Feb 08, 2005	31.55	31.81	31.49	31.67	3,054,997	+0.31(+0.97%)
Feb 07, 2005	31.51	31.66	31.36	31.36	1,731,092	-0.06(-0.18%)
Feb 04, 2005	31.28	31.58	31.04	31.42	3,386,971	+0.61(+1.98%)
Feb 03, 2005	30.73	30.99	30.53	30.81	1,914,635	+0.08(+0.26%)
Feb 02, 2005	30.07	30.74	30.03	30.73	2,103,964	+0.63(+2.08%)
Feb 01, 2005	29.86	30.20	29.66	30.10	3,108,664	+0.38(+1.26%)
Jan 31, 2005	29.96	30.17	29.22	29.72	2,108,153	-0.12(-0.39%)
Jan 28, 2005	29.80	29.86	29.47	29.84	1,922,017	+0.25(+0.85%)
Jan 27, 2005	29.97	30.07	29.52	29.59	1,648,896	-0.49(-1.62%)
Jan 26, 2005	30.03	30.17	29.83	30.07	2,048,701	+0.02(+0.05%)
Jan 25, 2005	30.73	30.92	30.06	30.06	2,564,418	-0.59(-1.93%)
Jan 24, 2005	31.25	31.40	30.65	30.65	1,880,320	-0.45(-1.45%)
Jan 21, 2005	31.30	31.59	31.10	31.10	1,745,855	-0.27(-0.85%)
Jan 20, 2005	31.48	31.53	31.17	31.37	2,035,534	-0.16(-0.51%)
Jan 19, 2005	31.56	31.92	31.39	31.53	1,779,571	+0.04(+0.13%)
Jan 18, 2005	31.09	31.49	30.88	31.49	1,376,574	+0.36(+1.14%)
Jan 14, 2005	30.63	31.20	30.63	31.13	1,553,135	+0.50(+1.62%)
Jan 13, 2005	30.30	31.42	30.30	30.64	2,609,506	+0.35(+1.16%)
Jan 12, 2005	30.43	30.43	29.62	30.29	2,863,474	-0.15(-0.48%)
Jan 11, 2005	30.69	30.77	30.28	30.43	1,918,825	-0.25(-0.82%)
Jan 10, 2005	30.70	30.84	30.36	30.68	1,611,190	-0.02(-0.08%)
Jan 07, 2005	31.03	31.24	30.51	30.71	1,794,933	+0.14(+0.44%)
Jan 06, 2005	30.28	30.75	30.21	30.57	2,895,993	+0.27(+0.89%)
Jan 05, 2005	31.78	31.83	30.30	30.30	4,567,434	-1.40(-4.43%)
Jan 04, 2005	32.15	32.50	31.69	31.70	1,938,575	-0.35(-1.09%)
Jan 03, 2005	32.88	32.88	31.98	32.05	2,691,302	-0.36(-1.11%)
Dec 31, 2004	32.61	32.80	32.42	32.42	1,454,181	-0.17(-0.51%)
Dec 30, 2004	32.58	32.73	32.52	32.58	1,434,629	+0.00(+0.00%)
Dec 29, 2004	32.17	32.63	32.14	32.58	1,194,627	+0.40(+1.25%)
Dec 28, 2004	31.98	32.19	31.96	32.18	1,374,180	+0.21(+0.66%)
Dec 27, 2004	31.98	32.17	31.75	31.97	981,956	-0.05(-0.14%)
Dec 23, 2004	32.63	32.78	31.88	32.01	2,417,384	-0.52(-1.59%)
Dec 22, 2004	32.76	33.02	32.46	32.53	2,155,436	-0.23(-0.69%)
Dec 21, 2004	32.58	32.88	32.48	32.76	1,540,765	+0.25(+0.77%)
Dec 20, 2004	32.43	32.63	32.20	32.51	1,343,855	+0.09(+0.28%)
Dec 17, 2004	32.11	32.51	31.73	32.42	2,482,622	+0.31(+0.97%)
Dec 16, 2004	32.48	32.55	32.10	32.10	2,268,355	-0.38(-1.16%)
Dec 15, 2004	32.43	32.68	32.13	32.48	1,284,204	+0.15(+0.46%)
Dec 14, 2004	32.31	32.56	32.20	32.33	1,970,296	-0.24(-0.74%)
Dec 13, 2004	32.34	32.69	32.34	32.57	1,481,912	+0.24(+0.73%)
Dec 10, 2004	32.75	32.75	32.00	32.34	1,131,783	+0.17(+0.53%)
Dec 09, 2004	31.68	32.16	31.50	32.16	1,674,832	+0.45(+1.41%)
Dec 08, 2004	31.60	31.92	31.43	31.72	2,499,380	+0.12(+0.36%)
Dec 07, 2004	32.08	32.08	31.60	31.60	1,838,026	-0.48(-1.48%)
Dec 06, 2004	31.93	32.36	31.69	32.08	2,393,843	+0.13(+0.39%)
Dec 03, 2004	31.45	31.95	31.45	31.95	1,845,008	+0.61(+1.93%)
Dec 02, 2004	31.80	31.80	31.05	31.35	2,598,733	-0.46(-1.43%)

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.