Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.42	31.45	30.98	31.15	632,179	-0.17(-0.55%)
Feb 25, 2005	31.18	31.48	31.00	31.33	662,200	+0.25(+0.81%)
Feb 24, 2005	31.61	31.61	30.84	31.07	1,014,951	-0.55(-1.75%)
Feb 23, 2005	31.66	31.80	31.20	31.63	979,733	-0.26(-0.81%)
Feb 22, 2005	31.61	31.89	31.23	31.89	1,129,378	+1.00(+3.25%)
Feb 18, 2005	30.87	31.07	30.74	30.88	596,384	+0.01(+0.03%)
Feb 17, 2005	30.14	30.87	30.10	30.87	1,105,823	+0.50(+1.65%)
Feb 16, 2005	30.10	30.55	29.93	30.37	950,289	-0.22(-0.71%)
Feb 15, 2005	30.57	30.87	30.45	30.59	889,438	-0.15(-0.48%)
Feb 14, 2005	30.83	30.85	30.45	30.74	801,222	+0.22(+0.71%)
Feb 11, 2005	30.30	30.87	30.01	30.52	1,380,980	+0.65(+2.17%)
Feb 10, 2005	28.80	29.95	28.46	29.87	1,506,607	+1.63(+5.77%)
Feb 09, 2005	27.13	28.28	27.13	28.24	1,361,235	+0.70(+2.55%)
Feb 08, 2005	27.27	27.70	27.08	27.54	726,746	+0.14(+0.51%)
Feb 07, 2005	28.28	28.28	27.35	27.40	873,158	-1.05(-3.68%)
Feb 04, 2005	28.49	28.58	28.16	28.45	775,588	-0.21(-0.73%)
Feb 03, 2005	28.58	28.77	28.37	28.66	711,274	-0.48(-1.64%)
Feb 02, 2005	29.01	29.22	28.87	29.13	571,675	+0.23(+0.81%)
Feb 01, 2005	28.54	29.01	28.41	28.90	788,174	+0.52(+1.83%)
Jan 31, 2005	28.25	28.52	28.15	28.38	1,296,112	+0.45(+1.61%)
Jan 28, 2005	28.23	28.28	27.71	27.93	525,834	+0.22(+0.78%)
Jan 27, 2005	27.63	27.81	27.50	27.71	742,565	-0.40(-1.42%)
Jan 26, 2005	28.15	28.17	27.93	28.11	749,608	+0.36(+1.31%)
Jan 25, 2005	28.44	28.44	27.67	27.75	987,123	-0.89(-3.11%)
Jan 24, 2005	29.08	29.23	28.57	28.64	530,453	-0.37(-1.28%)
Jan 21, 2005	28.63	29.13	28.49	29.01	1,248,540	+0.46(+1.61%)
Jan 20, 2005	28.28	28.74	28.20	28.55	710,812	+0.13(+0.46%)
Jan 19, 2005	28.74	28.74	28.39	28.42	846,947	-0.28(-0.97%)
Jan 18, 2005	28.54	28.88	28.39	28.70	1,103,167	-0.23(-0.81%)
Jan 14, 2005	28.94	29.13	28.78	28.93	730,095	-0.45(-1.53%)
Jan 13, 2005	29.45	29.57	29.00	29.39	1,144,273	-0.50(-1.68%)
Jan 12, 2005	29.97	30.10	29.64	29.89	1,130,417	-0.03(-0.12%)
Jan 11, 2005	29.56	30.03	29.37	29.92	768,776	+0.22(+0.73%)
Jan 10, 2005	29.73	29.88	29.42	29.71	744,874	-0.06(-0.20%)
Jan 07, 2005	29.94	30.07	29.36	29.77	841,289	+0.21(+0.70%)
Jan 06, 2005	29.68	29.90	29.19	29.56	914,148	-0.12(-0.41%)
Jan 05, 2005	29.55	30.19	29.55	29.68	1,131,572	+0.21(+0.71%)
Jan 04, 2005	30.33	30.46	29.32	29.47	1,211,013	-0.87(-2.88%)
Jan 03, 2005	30.96	30.97	30.34	30.35	1,042,201	-1.13(-3.60%)
Dec 31, 2004	31.50	31.71	31.29	31.48	502,164	+0.16(+0.50%)
Dec 30, 2004	31.61	31.65	31.27	31.33	787,366	-0.29(-0.90%)
Dec 29, 2004	31.44	31.63	31.12	31.61	617,284	-0.25(-0.79%)
Dec 28, 2004	32.17	32.26	31.75	31.86	345,245	-0.49(-1.50%)
Dec 27, 2004	31.99	32.44	31.94	32.35	465,099	+0.55(+1.74%)
Dec 23, 2004	31.82	32.22	31.76	31.79	361,294	+0.00(+0.00%)
Dec 22, 2004	31.85	31.90	31.60	31.79	471,565	+0.06(+0.19%)
Dec 21, 2004	31.43	31.83	31.43	31.73	371,571	+0.37(+1.19%)
Dec 20, 2004	31.18	31.57	31.00	31.36	498,815	+0.57(+1.86%)
Dec 17, 2004	31.20	31.45	30.79	30.79	872,119	-0.21(-0.67%)
Dec 16, 2004	31.87	32.26	30.87	31.00	1,509,956	-0.83(-2.61%)
Dec 15, 2004	31.92	32.36	31.78	31.83	755,266	+0.06(+0.19%)
Dec 14, 2004	31.78	31.82	31.24	31.77	723,282	-0.10(-0.30%)
Dec 13, 2004	31.71	32.41	31.52	31.86	721,781	+0.33(+1.04%)
Dec 10, 2004	31.58	32.20	31.39	31.53	770,162	-0.30(-0.95%)
Dec 09, 2004	31.65	32.13	31.35	31.84	1,164,942	-0.48(-1.50%)
Dec 08, 2004	31.49	32.34	31.14	32.32	1,986,486	-0.48(-1.45%)
Dec 07, 2004	33.14	33.79	32.79	32.80	933,662	-0.76(-2.27%)
Dec 06, 2004	33.00	33.98	32.69	33.56	1,113,097	-0.38(-1.12%)
Dec 03, 2004	33.58	34.46	33.36	33.94	1,003,173	+0.49(+1.48%)
Dec 02, 2004	34.45	34.64	33.34	33.45	1,240,688	-1.16(-3.35%)

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.