Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	32.50	32.50	31.81	32.20	1,183,784	-0.31(-0.95%)
Feb 25, 2005	32.67	32.75	32.32	32.51	593,258	-0.30(-0.91%)
Feb 24, 2005	32.85	32.85	32.53	32.81	700,958	+0.00(+0.00%)
Feb 23, 2005	32.72	32.97	32.56	32.81	616,027	+0.11(+0.35%)
Feb 22, 2005	32.68	32.81	32.22	32.69	923,074	+0.02(+0.05%)
Feb 18, 2005	33.60	33.61	32.55	32.68	1,319,945	-0.92(-2.75%)
Feb 17, 2005	33.83	33.90	33.55	33.60	461,537	-0.40(-1.19%)
Feb 16, 2005	34.15	34.16	33.82	34.00	410,305	-0.12(-0.36%)
Feb 15, 2005	34.70	34.70	33.99	34.12	586,313	-0.45(-1.30%)
Feb 14, 2005	34.70	34.70	34.37	34.57	448,672	-0.04(-0.10%)
Feb 11, 2005	34.13	34.74	34.08	34.61	529,731	+0.47(+1.39%)
Feb 10, 2005	34.17	34.34	34.05	34.13	303,289	-0.04(-0.10%)
Feb 09, 2005	34.34	34.45	34.12	34.17	399,490	-0.18(-0.51%)
Feb 08, 2005	34.08	34.37	33.95	34.34	421,121	+0.26(+0.77%)
Feb 07, 2005	34.21	34.21	33.90	34.08	305,224	-0.04(-0.10%)
Feb 04, 2005	33.83	34.12	33.75	34.12	520,965	+0.15(+0.44%)
Feb 03, 2005	34.19	34.19	33.82	33.97	694,810	-0.20(-0.59%)
Feb 02, 2005	34.00	34.25	33.96	34.17	472,580	+0.16(+0.46%)
Feb 01, 2005	34.04	34.04	33.56	34.01	827,328	-0.14(-0.41%)
Jan 31, 2005	34.07	34.24	33.95	34.15	513,679	+0.11(+0.31%)
Jan 28, 2005	34.02	34.06	33.76	34.05	842,014	+0.08(+0.23%)
Jan 27, 2005	34.64	34.64	33.94	33.97	549,085	-0.67(-1.93%)
Jan 26, 2005	35.18	35.18	34.57	34.63	746,155	-0.46(-1.30%)
Jan 25, 2005	35.35	35.49	34.90	35.09	695,834	+0.40(+1.14%)
Jan 24, 2005	34.59	34.78	34.34	34.70	443,890	+0.04(+0.13%)
Jan 21, 2005	34.59	34.83	34.44	34.65	555,688	+0.05(+0.15%)
Jan 20, 2005	34.83	34.84	34.45	34.60	642,554	-0.37(-1.05%)
Jan 19, 2005	35.20	35.21	34.94	34.97	318,772	-0.28(-0.80%)
Jan 18, 2005	34.78	35.25	34.63	35.25	451,860	+0.32(+0.91%)
Jan 14, 2005	34.93	35.03	34.77	34.93	442,638	+0.18(+0.51%)
Jan 13, 2005	35.20	35.23	34.73	34.76	665,893	-0.55(-1.57%)
Jan 12, 2005	35.35	35.35	35.05	35.31	401,881	-0.12(-0.35%)
Jan 11, 2005	35.50	35.55	35.23	35.43	357,480	-0.11(-0.30%)
Jan 10, 2005	35.50	35.72	35.38	35.54	446,509	-0.07(-0.20%)
Jan 07, 2005	35.57	35.78	35.44	35.61	491,137	+0.08(+0.22%)
Jan 06, 2005	35.47	35.73	35.34	35.53	487,038	+0.13(+0.37%)
Jan 05, 2005	35.29	35.61	35.26	35.40	682,287	+0.11(+0.30%)
Jan 04, 2005	35.50	35.57	35.28	35.29	517,322	-0.15(-0.42%)
Jan 03, 2005	35.71	35.93	35.42	35.44	761,410	-0.40(-1.10%)
Dec 31, 2004	35.64	35.96	35.53	35.84	518,574	+0.11(+0.32%)
Dec 30, 2004	35.75	35.75	35.50	35.72	383,893	+0.07(+0.20%)
Dec 29, 2004	35.64	35.79	35.51	35.65	440,930	-0.15(-0.42%)
Dec 28, 2004	35.75	35.86	35.57	35.80	565,024	+0.15(+0.42%)
Dec 27, 2004	35.68	35.89	35.57	35.65	255,928	-0.04(-0.10%)
Dec 23, 2004	35.97	35.98	35.61	35.69	397,099	-0.23(-0.64%)
Dec 22, 2004	35.84	36.20	35.72	35.92	1,097,715	+0.18(+0.49%)
Dec 21, 2004	35.22	35.87	35.17	35.74	1,065,724	+0.78(+2.24%)
Dec 20, 2004	35.61	35.70	34.75	34.96	717,124	-0.65(-1.83%)
Dec 17, 2004	35.57	35.71	35.09	35.61	1,950,432	+0.97(+2.79%)
Dec 16, 2004	34.92	35.05	34.51	34.64	292,587	-0.15(-0.43%)
Dec 15, 2004	35.06	35.12	34.69	34.79	367,840	-0.14(-0.40%)
Dec 14, 2004	34.70	35.13	34.61	34.93	807,291	+0.12(+0.35%)
Dec 13, 2004	34.63	34.82	34.48	34.81	625,932	+0.18(+0.53%)
Dec 10, 2004	34.81	34.81	34.41	34.63	565,024	-0.27(-0.78%)
Dec 09, 2004	33.85	34.90	33.85	34.90	525,405	+0.23(+0.66%)
Dec 08, 2004	34.55	34.90	34.55	34.67	658,379	+0.12(+0.36%)
Dec 07, 2004	34.63	34.95	34.48	34.55	605,326	-0.12(-0.35%)
Dec 06, 2004	34.65	34.76	34.53	34.67	519,826	-0.19(-0.55%)
Dec 03, 2004	35.13	35.13	34.55	34.86	963,831	-0.35(-1.00%)
Dec 02, 2004	35.49	35.53	34.92	35.21	1,219,077	-0.85(-2.36%)

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.