Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	36.28	36.44	35.88	36.06	1,657,859	-0.47(-1.30%)
Feb 25, 2005	35.97	36.57	35.85	36.54	1,677,874	+0.43(+1.20%)
Feb 24, 2005	35.81	36.10	35.64	36.10	1,615,965	+0.29(+0.81%)
Feb 23, 2005	35.72	35.89	35.47	35.81	1,250,853	+0.22(+0.61%)
Feb 22, 2005	36.13	36.36	35.55	35.60	1,481,706	-0.76(-2.10%)
Feb 18, 2005	36.24	36.57	36.22	36.36	983,701	+0.16(+0.44%)
Feb 17, 2005	36.16	36.42	36.09	36.20	1,208,089	-0.13(-0.35%)
Feb 16, 2005	36.12	36.43	36.00	36.33	1,233,947	-0.02(-0.07%)
Feb 15, 2005	35.96	36.40	35.88	36.35	900,659	+0.31(+0.87%)
Feb 14, 2005	35.96	36.10	35.88	36.04	669,931	-0.03(-0.09%)
Feb 11, 2005	35.70	36.34	35.48	36.07	1,044,242	+0.40(+1.13%)
Feb 10, 2005	35.39	35.88	35.31	35.67	1,036,784	+0.29(+0.82%)
Feb 09, 2005	35.84	35.93	35.24	35.38	1,239,789	-0.52(-1.46%)
Feb 08, 2005	36.08	36.08	35.76	35.90	1,164,206	-0.07(-0.20%)
Feb 07, 2005	35.42	36.17	35.40	35.97	1,861,735	+0.47(+1.34%)
Feb 04, 2005	34.55	35.56	34.55	35.50	1,561,640	+0.92(+2.65%)
Feb 03, 2005	34.63	34.65	34.31	34.58	1,131,387	-0.13(-0.37%)
Feb 02, 2005	34.87	34.94	34.67	34.71	1,580,536	+0.00(+0.00%)
Feb 01, 2005	34.71	34.90	34.53	34.71	1,461,691	+0.00(+0.00%)
Jan 31, 2005	34.75	34.79	34.52	34.71	1,554,927	+0.40(+1.17%)
Jan 28, 2005	34.26	34.32	34.05	34.31	1,822,825	+0.06(+0.16%)
Jan 27, 2005	33.72	34.48	33.72	34.25	2,765,503	+0.53(+1.57%)
Jan 26, 2005	33.50	33.78	33.20	33.72	3,884,707	+0.57(+1.72%)
Jan 25, 2005	33.14	33.69	33.05	33.15	2,159,220	+0.11(+0.34%)
Jan 24, 2005	33.06	33.33	33.04	33.04	1,376,535	-0.06(-0.19%)
Jan 21, 2005	33.34	33.39	33.03	33.10	2,631,492	-0.18(-0.56%)
Jan 20, 2005	33.62	33.62	33.15	33.29	2,450,117	-0.35(-1.05%)
Jan 19, 2005	33.99	34.02	33.61	33.64	1,430,612	-0.47(-1.39%)
Jan 18, 2005	33.66	34.18	33.59	34.12	1,274,970	+0.18(+0.52%)
Jan 14, 2005	33.87	33.99	33.68	33.94	2,273,838	+0.01(+0.02%)
Jan 13, 2005	34.31	34.40	33.87	33.93	1,359,131	-0.53(-1.54%)
Jan 12, 2005	34.21	34.49	33.91	34.46	1,344,587	+0.18(+0.52%)
Jan 11, 2005	34.37	34.49	33.95	34.28	1,029,325	-0.09(-0.26%)
Jan 10, 2005	34.29	34.65	34.21	34.37	990,911	-0.12(-0.35%)
Jan 07, 2005	34.53	34.69	34.37	34.49	1,524,346	-0.01(-0.02%)
Jan 06, 2005	34.03	34.60	33.98	34.50	2,605,510	+0.34(+0.99%)
Jan 05, 2005	34.76	35.23	34.16	34.16	2,589,598	-0.71(-2.03%)
Jan 04, 2005	35.31	35.37	34.66	34.87	2,208,822	-0.51(-1.43%)
Jan 03, 2005	35.68	35.84	35.01	35.38	1,721,011	-0.14(-0.38%)
Dec 31, 2004	35.84	35.85	35.51	35.51	677,763	-0.20(-0.56%)
Dec 30, 2004	35.68	35.88	35.60	35.72	664,088	+0.04(+0.11%)
Dec 29, 2004	35.76	35.76	35.57	35.68	532,563	-0.09(-0.25%)
Dec 28, 2004	35.45	35.80	35.45	35.76	809,288	+0.26(+0.72%)
Dec 27, 2004	35.84	35.96	35.31	35.51	941,683	-0.16(-0.45%)
Dec 23, 2004	35.55	35.72	35.39	35.67	851,306	+0.19(+0.52%)
Dec 22, 2004	35.11	35.77	35.07	35.48	2,241,392	-0.12(-0.34%)
Dec 21, 2004	35.31	35.65	35.23	35.60	1,637,596	+0.32(+0.91%)
Dec 20, 2004	35.11	35.72	35.11	35.28	1,565,245	+0.57(+1.65%)
Dec 17, 2004	34.59	35.23	34.54	34.71	3,903,976	-0.64(-1.80%)
Dec 16, 2004	35.72	35.76	35.21	35.35	1,789,757	-0.37(-1.04%)
Dec 15, 2004	35.50	35.88	35.43	35.72	1,331,782	+0.23(+0.63%)
Dec 14, 2004	35.31	35.68	35.31	35.49	1,083,153	-0.06(-0.16%)
Dec 13, 2004	35.51	35.76	35.43	35.55	1,908,105	-0.01(-0.02%)
Dec 10, 2004	36.43	36.43	35.55	35.55	1,026,963	-0.23(-0.65%)
Dec 09, 2004	35.93	35.99	35.27	35.79	1,652,390	-0.14(-0.40%)
Dec 08, 2004	35.91	36.09	35.60	35.93	1,165,076	+0.03(+0.09%)
Dec 07, 2004	36.32	36.50	35.80	35.90	1,903,256	-0.97(-2.64%)
Dec 06, 2004	36.98	37.00	36.72	36.87	1,272,484	-0.10(-0.28%)
Dec 03, 2004	37.20	37.20	36.37	36.98	1,629,764	+0.19(+0.50%)
Dec 02, 2004	36.99	37.11	36.61	36.79	2,098,555	+0.10(+0.28%)

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.