Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.58	31.71	31.29	31.44	1,414,502	-0.37(-1.16%)
Feb 25, 2005	31.48	31.90	31.39	31.81	1,214,269	+0.22(+0.69%)
Feb 24, 2005	31.46	31.77	31.33	31.59	983,633	+0.13(+0.43%)
Feb 23, 2005	31.33	31.74	31.15	31.46	741,825	+0.30(+0.98%)
Feb 22, 2005	31.47	31.75	31.15	31.15	1,921,167	-0.61(-1.92%)
Feb 18, 2005	31.88	31.99	31.65	31.76	1,814,687	-0.25(-0.77%)
Feb 17, 2005	32.47	32.47	32.01	32.01	1,955,105	-0.46(-1.42%)
Feb 16, 2005	32.87	33.05	32.28	32.47	2,289,959	-0.66(-1.99%)
Feb 15, 2005	32.92	33.17	32.81	33.12	1,677,804	+0.02(+0.06%)
Feb 14, 2005	33.27	33.34	32.82	33.10	1,321,597	-0.31(-0.93%)
Feb 11, 2005	32.57	33.73	32.54	33.41	3,113,235	+0.84(+2.58%)
Feb 10, 2005	32.53	32.69	32.18	32.57	1,582,212	+0.19(+0.59%)
Feb 09, 2005	32.37	32.60	32.18	32.38	1,824,727	+0.10(+0.31%)
Feb 08, 2005	32.32	32.46	32.21	32.28	1,957,226	-0.24(-0.74%)
Feb 07, 2005	32.32	32.63	32.30	32.52	2,073,605	+0.01(+0.02%)
Feb 04, 2005	31.26	32.57	31.26	32.52	2,362,077	+1.03(+3.28%)
Feb 03, 2005	31.65	31.80	31.40	31.48	2,518,474	+0.37(+1.18%)
Feb 02, 2005	31.02	31.19	30.80	31.12	2,113,057	+0.09(+0.30%)
Feb 01, 2005	30.87	31.17	30.55	31.02	1,424,118	+0.33(+1.08%)
Jan 31, 2005	30.05	30.72	29.99	30.69	2,174,287	+0.90(+3.01%)
Jan 28, 2005	30.24	30.30	29.65	29.79	1,463,854	-0.44(-1.45%)
Jan 27, 2005	30.39	30.58	30.16	30.23	863,860	-0.30(-0.97%)
Jan 26, 2005	30.13	30.56	30.08	30.53	1,691,945	+0.40(+1.34%)
Jan 25, 2005	29.89	30.23	29.89	30.13	1,644,432	+0.26(+0.88%)
Jan 24, 2005	29.98	30.30	29.52	29.86	1,672,148	-0.42(-1.40%)
Jan 21, 2005	30.80	30.81	30.22	30.29	2,049,565	-0.60(-1.95%)
Jan 20, 2005	30.85	31.05	30.43	30.89	3,065,722	-0.12(-0.39%)
Jan 19, 2005	30.90	31.26	30.63	31.01	4,091,919	+0.23(+0.76%)
Jan 18, 2005	30.05	30.88	29.86	30.78	3,315,731	+0.72(+2.40%)
Jan 14, 2005	29.98	30.41	29.92	30.05	1,696,328	+0.08(+0.26%)
Jan 13, 2005	30.22	30.33	29.90	29.98	1,915,369	-0.26(-0.87%)
Jan 12, 2005	30.08	30.24	29.68	30.24	2,166,368	+0.16(+0.52%)
Jan 11, 2005	29.70	30.34	29.65	30.08	1,810,020	+0.25(+0.85%)
Jan 10, 2005	29.84	30.10	29.79	29.83	1,383,534	-0.23(-0.75%)
Jan 07, 2005	30.23	30.29	29.90	30.05	1,987,911	-0.11(-0.38%)
Jan 06, 2005	29.83	30.49	29.26	30.17	3,781,246	+0.33(+1.11%)
Jan 05, 2005	29.86	30.15	29.74	29.84	2,365,895	-0.02(-0.07%)
Jan 04, 2005	29.94	30.15	29.86	29.86	1,276,630	-0.08(-0.26%)
Jan 03, 2005	30.37	30.37	29.86	29.93	1,262,630	-0.30(-0.98%)
Dec 31, 2004	30.27	30.47	30.11	30.23	728,674	+0.08(+0.28%)
Dec 30, 2004	30.03	30.27	29.89	30.15	687,949	+0.23(+0.76%)
Dec 29, 2004	29.81	30.03	29.63	29.92	751,441	-0.18(-0.59%)
Dec 28, 2004	29.52	30.12	29.52	30.10	578,923	+0.47(+1.60%)
Dec 27, 2004	29.67	29.85	29.38	29.62	626,012	-0.18(-0.62%)
Dec 23, 2004	29.98	30.04	29.72	29.81	569,873	-0.25(-0.82%)
Dec 22, 2004	29.81	30.18	29.65	30.05	1,107,506	+0.37(+1.26%)
Dec 21, 2004	29.17	29.81	29.13	29.68	1,669,461	-0.16(-0.55%)
Dec 20, 2004	30.02	30.16	29.69	29.84	1,427,088	-0.18(-0.59%)
Dec 17, 2004	29.31	30.05	29.21	30.02	3,687,493	+0.53(+1.80%)
Dec 16, 2004	29.74	29.77	28.87	29.49	1,658,714	-0.07(-0.24%)
Dec 15, 2004	29.76	30.15	29.16	29.56	1,562,839	-0.20(-0.67%)
Dec 14, 2004	29.28	29.77	29.10	29.76	1,679,925	+0.62(+2.14%)
Dec 13, 2004	28.78	29.19	28.78	29.14	1,195,320	+0.42(+1.45%)
Dec 10, 2004	29.11	29.11	28.32	28.72	918,585	+0.12(+0.42%)
Dec 09, 2004	28.07	28.61	28.02	28.60	1,079,507	+0.46(+1.63%)
Dec 08, 2004	28.03	28.29	27.95	28.14	1,639,341	-0.20(-0.70%)
Dec 07, 2004	28.81	28.94	28.34	28.34	1,471,490	-0.47(-1.64%)
Dec 06, 2004	28.85	28.89	28.61	28.81	1,369,818	-0.21(-0.73%)
Dec 03, 2004	29.35	29.50	28.70	29.02	1,366,424	-0.11(-0.39%)
Dec 02, 2004	29.01	29.15	28.68	29.14	1,373,918	+0.13(+0.46%)

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.