Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	35.66	35.93	35.49	35.74	13,109,859	-0.11(-0.30%)
Feb 25, 2005	35.32	36.00	35.16	35.85	10,652,723	+0.45(+1.28%)
Feb 24, 2005	34.97	35.55	34.95	35.39	12,254,090	+0.36(+1.03%)
Feb 23, 2005	34.90	35.23	34.77	35.03	10,103,183	+0.41(+1.17%)
Feb 22, 2005	34.90	35.03	34.60	34.63	15,792,423	-0.41(-1.18%)
Feb 18, 2005	35.51	35.52	34.97	35.04	15,155,949	-0.47(-1.34%)
Feb 17, 2005	35.81	36.01	35.50	35.52	12,012,345	-0.31(-0.88%)
Feb 16, 2005	35.83	35.93	35.62	35.83	8,054,090	-0.22(-0.62%)
Feb 15, 2005	35.85	36.06	35.82	36.05	7,563,550	+0.10(+0.28%)
Feb 14, 2005	35.92	36.08	35.85	35.95	7,684,815	+0.08(+0.24%)
Feb 11, 2005	35.95	36.06	35.72	35.87	9,187,892	-0.08(-0.23%)
Feb 10, 2005	35.74	36.01	35.70	35.95	7,868,343	+0.38(+1.06%)
Feb 09, 2005	35.90	35.99	35.57	35.58	7,163,600	-0.34(-0.96%)
Feb 08, 2005	35.66	35.95	35.66	35.92	5,993,250	+0.19(+0.54%)
Feb 07, 2005	35.76	35.89	35.63	35.73	9,194,941	-0.19(-0.53%)
Feb 04, 2005	35.47	35.93	35.47	35.92	9,841,988	+0.38(+1.06%)
Feb 03, 2005	35.59	35.70	35.42	35.55	9,727,772	-0.25(-0.71%)
Feb 02, 2005	35.59	35.81	35.55	35.80	9,349,491	+0.04(+0.11%)
Feb 01, 2005	35.52	35.85	35.49	35.76	10,590,328	+0.24(+0.67%)
Jan 31, 2005	35.20	35.57	35.16	35.52	14,096,420	+0.51(+1.47%)
Jan 28, 2005	34.80	35.06	34.79	35.01	8,924,348	+0.13(+0.37%)
Jan 27, 2005	34.90	35.07	34.74	34.88	7,440,589	-0.18(-0.52%)
Jan 26, 2005	35.03	35.18	34.88	35.06	10,069,244	+0.14(+0.39%)
Jan 25, 2005	34.65	35.16	34.65	34.93	9,620,214	+0.28(+0.82%)
Jan 24, 2005	34.59	34.96	34.58	34.64	9,377,816	+0.10(+0.29%)
Jan 21, 2005	34.67	34.86	34.49	34.54	10,780,644	-0.17(-0.49%)
Jan 20, 2005	34.42	34.91	34.41	34.71	14,471,961	+0.26(+0.76%)
Jan 19, 2005	34.67	34.77	34.41	34.45	14,148,241	-0.58(-1.66%)
Jan 18, 2005	34.50	35.23	34.25	35.03	20,302,176	+0.64(+1.87%)
Jan 14, 2005	34.36	34.48	34.17	34.39	14,652,487	+0.30(+0.88%)
Jan 13, 2005	34.55	34.59	34.01	34.09	15,928,046	-0.43(-1.24%)
Jan 12, 2005	34.61	34.73	34.28	34.52	13,583,559	-0.09(-0.27%)
Jan 11, 2005	34.59	34.80	34.44	34.61	11,618,269	-0.08(-0.24%)
Jan 10, 2005	34.31	34.73	34.30	34.70	14,998,266	+0.43(+1.25%)
Jan 07, 2005	34.70	34.75	34.26	34.27	13,767,871	-0.38(-1.08%)
Jan 06, 2005	34.80	34.96	34.47	34.64	19,060,554	-0.05(-0.15%)
Jan 05, 2005	34.96	35.19	34.67	34.70	19,319,138	-0.41(-1.16%)
Jan 04, 2005	35.55	35.80	35.04	35.10	13,397,943	-0.49(-1.38%)
Jan 03, 2005	35.75	35.97	35.38	35.59	13,364,266	-0.41(-1.13%)
Dec 31, 2004	35.86	36.17	35.83	36.00	6,981,899	+0.02(+0.06%)
Dec 30, 2004	35.93	36.13	35.89	35.98	7,346,476	+0.08(+0.21%)
Dec 29, 2004	35.83	36.04	35.83	35.90	7,565,247	-0.08(-0.23%)
Dec 28, 2004	35.70	36.01	35.70	35.98	6,413,302	+0.24(+0.66%)
Dec 27, 2004	35.72	35.94	35.72	35.75	5,589,122	-0.03(-0.09%)
Dec 23, 2004	35.91	35.99	35.75	35.78	6,776,181	-0.08(-0.21%)
Dec 22, 2004	35.49	35.92	35.42	35.85	11,705,464	+0.38(+1.06%)
Dec 21, 2004	35.06	35.59	34.90	35.48	9,731,297	+0.61(+1.74%)
Dec 20, 2004	34.87	35.20	34.69	34.87	11,463,457	+0.25(+0.71%)
Dec 17, 2004	34.93	35.36	34.63	34.63	22,045,302	-0.68(-1.93%)
Dec 16, 2004	35.09	35.34	35.05	35.31	12,412,817	+0.12(+0.35%)
Dec 15, 2004	35.06	35.26	35.05	35.19	11,577,934	+0.08(+0.22%)
Dec 14, 2004	35.09	35.22	34.98	35.11	11,760,287	-0.10(-0.28%)
Dec 13, 2004	35.24	35.35	35.09	35.21	12,704,426	+0.06(+0.17%)
Dec 10, 2004	35.20	35.37	35.05	35.15	8,590,055	-0.25(-0.69%)
Dec 09, 2004	35.27	35.43	35.10	35.39	8,095,599	+0.07(+0.20%)
Dec 08, 2004	35.28	35.42	35.05	35.32	10,229,538	+0.20(+0.57%)
Dec 07, 2004	35.49	35.71	35.08	35.13	10,813,408	-0.50(-1.40%)
Dec 06, 2004	35.29	35.66	35.28	35.62	7,930,476	+0.14(+0.39%)
Dec 03, 2004	35.37	35.63	35.25	35.49	9,435,903	-0.08(-0.22%)
Dec 02, 2004	35.55	35.82	35.43	35.56	8,841,721	-0.13(-0.37%)

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.