Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.77	31.88	30.92	31.34	10,605,509	-0.07(-0.23%)
Feb 25, 2005	31.28	31.52	31.16	31.41	14,856,248	+0.59(+1.91%)
Feb 24, 2005	31.05	31.10	30.65	30.82	8,417,159	-0.02(-0.08%)
Feb 23, 2005	30.67	30.93	30.56	30.84	6,345,654	+0.18(+0.60%)
Feb 22, 2005	30.66	30.98	30.58	30.66	8,903,183	+0.15(+0.51%)
Feb 18, 2005	30.41	30.72	30.35	30.51	8,580,825	+0.10(+0.33%)
Feb 17, 2005	30.81	30.89	30.40	30.40	8,636,761	-0.14(-0.44%)
Feb 16, 2005	30.06	30.54	30.01	30.54	9,185,350	+0.39(+1.30%)
Feb 15, 2005	29.95	30.18	29.95	30.15	6,223,423	+0.10(+0.34%)
Feb 14, 2005	30.02	30.17	29.94	30.05	5,084,810	+0.02(+0.08%)
Feb 11, 2005	29.77	30.15	29.76	30.02	8,024,570	+0.01(+0.05%)
Feb 10, 2005	29.76	30.14	29.73	30.01	11,263,485	+0.57(+1.93%)
Feb 09, 2005	29.31	29.61	29.29	29.44	7,202,307	-0.02(-0.07%)
Feb 08, 2005	29.16	29.54	29.10	29.46	10,450,338	+0.13(+0.43%)
Feb 07, 2005	29.37	29.48	29.18	29.33	6,566,499	-0.05(-0.18%)
Feb 04, 2005	29.28	29.48	29.24	29.39	7,235,662	+0.19(+0.64%)
Feb 03, 2005	29.07	29.22	28.95	29.20	6,807,439	-0.08(-0.26%)
Feb 02, 2005	29.36	29.46	29.26	29.28	5,488,794	+0.07(+0.23%)
Feb 01, 2005	29.01	29.27	28.94	29.21	6,470,578	+0.43(+1.49%)
Jan 31, 2005	28.55	28.94	28.49	28.78	6,467,264	+0.07(+0.24%)
Jan 28, 2005	28.86	28.89	28.66	28.71	6,048,985	-0.35(-1.20%)
Jan 27, 2005	28.88	29.15	28.84	29.06	6,982,913	+0.14(+0.50%)
Jan 26, 2005	28.74	29.02	28.68	28.91	12,176,074	+0.59(+2.08%)
Jan 25, 2005	28.24	28.35	28.11	28.32	6,006,308	+0.18(+0.65%)
Jan 24, 2005	28.19	28.32	28.12	28.14	5,076,523	+0.36(+1.30%)
Jan 21, 2005	27.72	27.89	27.68	27.78	4,759,344	+0.08(+0.30%)
Jan 20, 2005	27.70	27.85	27.62	27.70	3,959,870	-0.35(-1.26%)
Jan 19, 2005	28.24	28.24	28.02	28.05	3,785,432	+0.08(+0.29%)
Jan 18, 2005	27.93	28.11	27.89	27.97	5,867,089	+0.00(+0.00%)
Jan 14, 2005	28.01	28.08	27.82	27.97	4,462,261	+0.07(+0.24%)
Jan 13, 2005	27.73	28.09	27.73	27.90	5,095,376	+0.00(+0.00%)
Jan 12, 2005	27.63	27.92	27.61	27.90	4,946,420	+0.39(+1.40%)
Jan 11, 2005	27.62	27.66	27.51	27.51	4,137,209	-0.09(-0.31%)
Jan 10, 2005	27.61	27.81	27.52	27.60	5,385,001	-0.02(-0.09%)
Jan 07, 2005	28.00	28.00	27.47	27.62	7,122,546	-0.01(-0.03%)
Jan 06, 2005	27.49	27.86	27.43	27.63	6,575,200	+0.27(+0.97%)
Jan 05, 2005	27.68	27.69	27.33	27.37	7,149,478	+0.04(+0.16%)
Jan 04, 2005	27.57	27.70	27.32	27.33	5,682,292	-0.25(-0.89%)
Jan 03, 2005	28.02	28.04	27.47	27.57	5,271,057	-0.62(-2.19%)
Dec 31, 2004	28.33	28.40	28.19	28.19	2,740,460	-0.16(-0.56%)
Dec 30, 2004	28.36	28.48	28.27	28.35	2,482,532	-0.09(-0.32%)
Dec 29, 2004	28.24	28.50	28.24	28.44	3,615,137	+0.04(+0.15%)
Dec 28, 2004	28.41	28.53	28.35	28.40	3,168,062	+0.09(+0.31%)
Dec 27, 2004	28.37	28.48	28.24	28.31	2,910,962	-0.11(-0.39%)
Dec 23, 2004	28.15	28.47	28.13	28.42	3,529,368	+0.05(+0.17%)
Dec 22, 2004	28.49	28.54	28.20	28.37	4,031,344	-0.12(-0.42%)
Dec 21, 2004	28.42	28.54	28.27	28.49	4,002,548	+0.12(+0.41%)
Dec 20, 2004	28.45	28.54	28.35	28.38	3,792,890	+0.21(+0.74%)
Dec 17, 2004	28.04	28.21	27.98	28.17	4,265,448	+0.08(+0.27%)
Dec 16, 2004	28.45	28.48	28.00	28.09	5,702,387	-0.58(-2.02%)
Dec 15, 2004	28.49	28.72	28.35	28.67	4,881,161	+0.17(+0.59%)
Dec 14, 2004	28.32	28.52	28.31	28.50	3,875,759	-0.04(-0.15%)
Dec 13, 2004	28.17	28.55	28.14	28.55	7,183,662	+0.38(+1.34%)
Dec 10, 2004	28.36	28.45	28.15	28.17	5,246,404	-0.39(-1.35%)
Dec 09, 2004	28.38	28.62	28.22	28.56	4,578,276	+0.03(+0.10%)
Dec 08, 2004	28.17	28.53	27.96	28.53	7,809,526	-0.08(-0.27%)
Dec 07, 2004	29.15	29.20	28.58	28.60	5,665,925	-0.31(-1.07%)
Dec 06, 2004	28.94	28.98	28.79	28.91	6,292,204	+0.25(+0.86%)
Dec 03, 2004	28.67	28.80	28.54	28.67	6,556,969	+0.09(+0.32%)
Dec 02, 2004	29.07	29.07	28.57	28.58	8,483,454	-0.83(-2.82%)

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.