Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	32.86	33.16	31.81	32.78	17,705,756	+0.07(+0.23%)
Feb 25, 2005	32.30	33.35	32.30	32.71	16,729,045	+0.41(+1.28%)
Feb 24, 2005	31.84	32.34	31.63	32.30	11,618,076	+0.53(+1.66%)
Feb 23, 2005	31.36	31.81	31.34	31.77	8,509,571	+0.43(+1.38%)
Feb 22, 2005	31.66	32.26	31.34	31.34	15,889,241	-0.21(-0.65%)
Feb 18, 2005	30.97	31.81	30.89	31.54	12,446,140	+0.59(+1.91%)
Feb 17, 2005	31.46	31.62	30.87	30.95	12,056,062	-0.47(-1.50%)
Feb 16, 2005	30.72	31.47	30.69	31.42	9,990,542	+0.70(+2.29%)
Feb 15, 2005	30.76	30.81	30.50	30.72	7,614,474	+0.03(+0.10%)
Feb 14, 2005	30.50	30.83	30.47	30.69	9,577,362	-0.03(-0.09%)
Feb 11, 2005	30.37	30.94	30.33	30.71	11,778,841	+0.40(+1.32%)
Feb 10, 2005	30.10	30.46	29.73	30.31	13,554,643	+0.65(+2.21%)
Feb 09, 2005	29.83	29.97	29.53	29.66	10,319,647	-0.23(-0.78%)
Feb 08, 2005	29.71	29.97	29.60	29.89	8,795,123	+0.18(+0.60%)
Feb 07, 2005	29.97	30.00	29.59	29.71	9,657,082	-0.25(-0.85%)
Feb 04, 2005	29.75	29.97	29.45	29.96	10,224,778	+0.26(+0.89%)
Feb 03, 2005	29.33	29.71	29.17	29.70	9,473,783	+0.37(+1.28%)
Feb 02, 2005	29.15	29.50	29.14	29.33	9,424,550	+0.20(+0.69%)
Feb 01, 2005	28.86	29.13	28.85	29.12	12,062,879	+0.40(+1.38%)
Jan 31, 2005	28.37	28.81	28.15	28.73	11,667,877	+0.36(+1.27%)
Jan 28, 2005	28.55	28.57	28.11	28.37	9,104,724	-0.18(-0.63%)
Jan 27, 2005	28.28	28.62	28.20	28.55	8,487,795	+0.27(+0.97%)
Jan 26, 2005	28.21	28.40	28.05	28.27	10,341,612	+0.26(+0.94%)
Jan 25, 2005	27.85	28.02	27.67	28.01	8,719,001	+0.25(+0.89%)
Jan 24, 2005	27.62	28.05	27.61	27.76	9,451,060	+0.31(+1.14%)
Jan 21, 2005	27.46	27.72	27.45	27.45	8,054,732	+0.01(+0.04%)
Jan 20, 2005	27.83	27.83	27.37	27.44	10,494,046	-0.39(-1.39%)
Jan 19, 2005	28.05	28.06	27.82	27.83	8,979,748	-0.21(-0.75%)
Jan 18, 2005	27.76	28.04	27.66	28.04	12,688,519	+0.42(+1.51%)
Jan 14, 2005	27.51	27.70	27.42	27.62	8,594,025	+0.13(+0.46%)
Jan 13, 2005	27.76	28.27	27.46	27.49	11,510,899	-0.23(-0.82%)
Jan 12, 2005	27.15	27.73	27.11	27.72	10,390,467	+0.58(+2.12%)
Jan 11, 2005	27.20	27.29	26.99	27.14	8,898,702	+0.01(+0.04%)
Jan 10, 2005	27.06	27.46	27.02	27.13	9,808,001	+0.12(+0.45%)
Jan 07, 2005	27.32	27.32	26.83	27.01	9,647,993	-0.31(-1.12%)
Jan 06, 2005	26.83	27.43	26.72	27.32	11,076,890	+0.45(+1.67%)
Jan 05, 2005	26.76	27.07	26.66	26.87	10,502,567	+0.17(+0.65%)
Jan 04, 2005	26.92	27.18	26.62	26.70	13,553,696	-0.18(-0.69%)
Jan 03, 2005	27.70	27.71	26.84	26.88	13,916,886	-0.85(-3.07%)
Dec 31, 2004	27.77	27.86	27.70	27.73	4,361,678	-0.01(-0.02%)
Dec 30, 2004	27.95	27.95	27.74	27.74	6,074,613	-0.22(-0.77%)
Dec 29, 2004	27.70	27.95	27.57	27.95	8,012,127	+0.26(+0.93%)
Dec 28, 2004	27.63	27.84	27.63	27.69	8,401,258	+0.23(+0.83%)
Dec 27, 2004	27.82	27.90	27.47	27.47	9,040,532	-0.35(-1.25%)
Dec 23, 2004	27.62	27.87	27.62	27.82	5,575,843	+0.20(+0.71%)
Dec 22, 2004	27.95	27.97	27.33	27.62	8,296,164	-0.25(-0.91%)
Dec 21, 2004	27.76	27.94	27.68	27.87	9,097,718	+0.12(+0.42%)
Dec 20, 2004	27.43	27.79	27.43	27.76	9,545,171	+0.44(+1.62%)
Dec 17, 2004	26.93	27.49	26.93	27.31	16,929,576	-0.13(-0.48%)
Dec 16, 2004	27.54	27.68	27.32	27.45	9,683,971	-0.38(-1.35%)
Dec 15, 2004	28.00	28.20	27.82	27.82	13,205,467	-0.21(-0.75%)
Dec 14, 2004	27.99	28.34	27.92	28.03	9,783,573	-0.30(-1.06%)
Dec 13, 2004	27.88	28.33	27.88	28.33	10,757,443	+0.55(+2.00%)
Dec 10, 2004	27.87	28.45	27.74	27.78	9,092,226	-0.10(-0.34%)
Dec 09, 2004	27.83	27.89	27.48	27.87	8,708,965	+0.05(+0.17%)
Dec 08, 2004	27.36	27.85	27.15	27.83	10,490,069	+0.30(+1.07%)
Dec 07, 2004	27.89	28.05	27.52	27.53	9,724,115	-0.36(-1.29%)
Dec 06, 2004	27.80	27.92	27.63	27.89	8,881,471	+0.12(+0.42%)
Dec 03, 2004	27.63	27.96	27.57	27.77	11,959,300	+0.06(+0.21%)
Dec 02, 2004	27.94	28.02	27.49	27.71	16,967,826	-0.53(-1.87%)

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.