Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	34.72	34.72	34.16	34.23	3,220,043	-0.58(-1.65%)
Feb 25, 2005	34.22	34.81	34.21	34.81	3,214,650	+0.67(+1.97%)
Feb 24, 2005	34.14	34.19	33.89	34.13	2,860,681	-0.00(-0.01%)
Feb 23, 2005	34.10	34.26	34.06	34.14	3,269,069	+0.06(+0.18%)
Feb 22, 2005	33.76	34.31	33.72	34.08	3,991,226	-0.31(-0.89%)
Feb 18, 2005	34.83	34.83	34.38	34.38	3,700,500	-0.43(-1.24%)
Feb 17, 2005	35.10	35.28	34.74	34.81	3,805,906	-0.20(-0.56%)
Feb 16, 2005	36.27	36.33	34.68	35.01	8,775,696	-1.09(-3.03%)
Feb 15, 2005	35.49	36.13	35.49	36.10	7,171,558	+1.03(+2.94%)
Feb 14, 2005	35.12	35.15	34.88	35.07	1,536,482	-0.11(-0.31%)
Feb 11, 2005	34.79	35.28	34.60	35.18	1,688,463	+0.38(+1.08%)
Feb 10, 2005	34.61	34.88	34.58	34.81	1,187,415	+0.18(+0.52%)
Feb 09, 2005	34.99	34.99	34.54	34.63	2,282,661	-0.46(-1.31%)
Feb 08, 2005	34.96	35.18	34.59	35.09	2,333,649	+0.09(+0.24%)
Feb 07, 2005	35.12	35.19	34.90	35.00	3,172,487	-0.22(-0.61%)
Feb 04, 2005	35.16	35.30	35.04	35.22	1,925,750	+0.02(+0.06%)
Feb 03, 2005	34.68	35.36	34.68	35.20	2,648,397	+0.35(+1.00%)
Feb 02, 2005	34.27	34.88	34.12	34.85	4,397,163	+0.37(+1.06%)
Feb 01, 2005	34.31	34.49	34.09	34.48	2,044,394	+0.31(+0.90%)
Jan 31, 2005	34.33	34.47	34.06	34.18	2,027,725	-0.05(-0.14%)
Jan 28, 2005	34.26	34.32	34.08	34.23	3,805,416	-0.08(-0.24%)
Jan 27, 2005	33.84	34.37	33.79	34.31	3,880,426	+0.43(+1.26%)
Jan 26, 2005	33.57	33.95	33.45	33.88	1,657,577	+0.39(+1.17%)
Jan 25, 2005	32.94	33.78	32.92	33.49	4,834,477	-0.55(-1.61%)
Jan 24, 2005	34.47	34.47	33.96	34.03	3,490,177	-0.51(-1.48%)
Jan 21, 2005	34.92	34.98	34.53	34.54	1,899,766	-0.27(-0.78%)
Jan 20, 2005	34.79	34.99	34.68	34.82	2,449,350	+0.00(+0.01%)
Jan 19, 2005	34.51	34.97	34.48	34.81	4,383,926	+0.47(+1.35%)
Jan 18, 2005	34.31	34.47	34.05	34.35	2,253,736	+0.04(+0.12%)
Jan 14, 2005	34.01	34.41	33.95	34.31	2,348,847	+0.39(+1.14%)
Jan 13, 2005	34.06	34.27	33.90	33.92	2,762,628	-0.14(-0.42%)
Jan 12, 2005	34.00	34.18	33.32	34.06	3,450,956	+0.18(+0.52%)
Jan 11, 2005	34.06	34.28	33.89	33.89	2,664,085	-0.30(-0.87%)
Jan 10, 2005	33.88	34.51	33.84	34.19	2,475,825	+0.33(+0.96%)
Jan 07, 2005	34.06	34.10	33.81	33.86	1,641,398	-0.01(-0.02%)
Jan 06, 2005	33.82	33.92	33.75	33.87	2,503,770	-0.09(-0.28%)
Jan 05, 2005	34.03	34.11	33.81	33.96	2,409,639	-0.15(-0.43%)
Jan 04, 2005	34.63	34.70	33.81	34.11	2,629,277	-0.52(-1.51%)
Jan 03, 2005	35.41	35.41	34.57	34.63	3,259,264	-0.80(-2.26%)
Dec 31, 2004	35.57	35.78	35.35	35.43	1,613,943	-0.14(-0.40%)
Dec 30, 2004	35.29	35.78	35.29	35.57	2,124,306	+0.38(+1.09%)
Dec 29, 2004	34.88	35.38	34.82	35.19	1,807,107	+0.37(+1.07%)
Dec 28, 2004	34.57	34.82	34.56	34.82	1,331,552	+0.24(+0.71%)
Dec 27, 2004	34.74	34.82	34.57	34.57	3,790,708	-0.12(-0.35%)
Dec 23, 2004	34.84	34.86	34.70	34.70	1,387,932	-0.12(-0.34%)
Dec 22, 2004	34.94	35.33	34.75	34.81	2,981,285	+0.06(+0.16%)
Dec 21, 2004	34.48	34.87	34.47	34.76	1,961,049	+0.22(+0.63%)
Dec 20, 2004	34.32	34.63	34.32	34.54	2,068,417	+0.21(+0.62%)
Dec 17, 2004	33.96	34.39	33.85	34.33	3,798,062	+0.07(+0.21%)
Dec 16, 2004	34.26	34.37	33.91	34.26	3,380,359	-0.00(-0.01%)
Dec 15, 2004	33.94	34.30	33.81	34.26	1,675,226	+0.44(+1.30%)
Dec 14, 2004	33.92	33.94	33.74	33.82	1,919,867	-0.22(-0.66%)
Dec 13, 2004	34.04	34.18	33.94	34.04	2,111,560	+0.04(+0.12%)
Dec 10, 2004	33.68	34.14	33.56	34.00	1,675,716	+0.26(+0.76%)
Dec 09, 2004	33.21	33.79	33.09	33.75	1,390,874	+0.52(+1.57%)
Dec 08, 2004	33.35	33.47	33.17	33.22	1,511,478	-0.05(-0.15%)
Dec 07, 2004	33.78	33.78	33.20	33.27	1,818,873	-0.48(-1.43%)
Dec 06, 2004	33.94	34.07	33.69	33.75	1,936,046	-0.13(-0.37%)
Dec 03, 2004	33.93	34.17	33.80	33.88	1,775,730	-0.13(-0.38%)
Dec 02, 2004	33.79	34.20	33.76	34.01	3,377,417	+0.22(+0.64%)

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.