Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	29.50	29.85	29.46	29.59	3,139,729	+0.00(+0.00%)
Feb 25, 2005	29.36	29.71	29.35	29.59	3,594,406	+0.20(+0.67%)
Feb 24, 2005	29.27	29.45	29.24	29.39	2,653,530	+0.08(+0.26%)
Feb 23, 2005	29.39	29.68	29.29	29.31	2,081,535	+0.04(+0.12%)
Feb 22, 2005	29.81	30.03	29.16	29.28	1,976,334	-0.46(-1.53%)
Feb 18, 2005	30.27	30.27	29.73	29.73	1,762,990	-0.39(-1.30%)
Feb 17, 2005	30.52	30.69	30.06	30.13	1,873,581	-0.48(-1.56%)
Feb 16, 2005	30.99	31.00	30.59	30.60	1,992,999	-0.53(-1.69%)
Feb 15, 2005	31.32	31.34	30.94	31.13	1,785,592	-0.18(-0.58%)
Feb 14, 2005	31.36	31.56	31.27	31.31	2,142,193	-0.10(-0.33%)
Feb 11, 2005	31.11	31.48	30.96	31.41	1,109,711	+0.38(+1.22%)
Feb 10, 2005	30.78	31.24	30.78	31.04	1,341,805	+0.26(+0.84%)
Feb 09, 2005	31.20	31.27	30.62	30.78	1,115,773	-0.43(-1.37%)
Feb 08, 2005	30.78	31.28	30.74	31.20	1,480,141	+0.18(+0.59%)
Feb 07, 2005	30.92	31.12	30.85	31.02	1,819,352	-0.02(-0.07%)
Feb 04, 2005	30.52	31.08	30.39	31.04	2,504,386	+0.59(+1.93%)
Feb 03, 2005	30.45	30.58	30.28	30.45	1,450,548	-0.13(-0.41%)
Feb 02, 2005	30.76	30.82	30.36	30.58	1,507,520	-0.27(-0.86%)
Feb 01, 2005	30.69	30.99	30.47	30.85	1,513,048	+0.29(+0.94%)
Jan 31, 2005	30.46	30.72	30.42	30.56	1,330,420	+0.25(+0.81%)
Jan 28, 2005	30.47	30.69	30.18	30.31	1,723,494	-0.21(-0.69%)
Jan 27, 2005	30.74	30.81	30.46	30.52	2,172,679	-0.33(-1.07%)
Jan 26, 2005	30.83	30.87	30.52	30.85	1,468,638	+0.08(+0.27%)
Jan 25, 2005	30.93	31.48	30.71	30.77	1,013,062	-0.17(-0.54%)
Jan 24, 2005	31.31	31.32	30.70	30.94	1,463,128	-0.08(-0.25%)
Jan 21, 2005	31.34	31.35	30.83	31.01	1,727,776	-0.32(-1.03%)
Jan 20, 2005	32.07	32.19	31.28	31.34	1,920,971	-0.81(-2.51%)
Jan 19, 2005	32.91	32.93	32.01	32.14	2,200,143	-0.80(-2.42%)
Jan 18, 2005	32.04	32.94	31.78	32.94	1,534,506	+0.69(+2.13%)
Jan 14, 2005	31.96	32.30	31.92	32.25	1,818,099	+0.34(+1.08%)
Jan 13, 2005	31.91	32.12	31.86	31.91	1,492,179	-0.20(-0.61%)
Jan 12, 2005	32.30	32.30	31.62	32.11	1,384,859	-0.10(-0.33%)
Jan 11, 2005	32.55	32.56	32.07	32.21	1,601,896	-0.32(-0.99%)
Jan 10, 2005	32.49	32.84	32.42	32.53	1,704,496	-0.12(-0.36%)
Jan 07, 2005	32.72	33.09	32.59	32.65	1,392,531	-0.53(-1.60%)
Jan 06, 2005	32.81	33.38	32.79	33.19	1,204,501	+0.39(+1.17%)
Jan 05, 2005	32.89	33.19	32.80	32.80	1,292,784	-0.13(-0.38%)
Jan 04, 2005	33.32	33.47	32.78	32.93	1,883,598	-0.29(-0.86%)
Jan 03, 2005	34.12	34.35	33.20	33.21	2,115,085	-0.81(-2.37%)
Dec 31, 2004	34.12	34.38	34.00	34.02	752,146	-0.09(-0.27%)
Dec 30, 2004	34.07	34.28	34.07	34.11	651,469	-0.03(-0.10%)
Dec 29, 2004	34.10	34.45	34.09	34.14	1,143,142	+0.00(+0.00%)
Dec 28, 2004	34.12	34.32	34.03	34.14	1,351,920	-0.02(-0.06%)
Dec 27, 2004	34.22	34.39	33.96	34.17	895,520	-0.11(-0.31%)
Dec 23, 2004	34.15	34.61	34.15	34.27	709,019	+0.07(+0.20%)
Dec 22, 2004	34.28	34.52	34.07	34.20	1,106,441	-0.14(-0.41%)
Dec 21, 2004	33.75	34.38	33.68	34.34	1,118,008	+0.64(+1.89%)
Dec 20, 2004	33.96	34.26	33.59	33.70	1,054,461	-0.15(-0.45%)
Dec 17, 2004	34.04	34.46	33.81	33.86	2,648,862	-0.63(-1.83%)
Dec 16, 2004	34.34	34.49	34.08	34.49	1,767,907	+0.06(+0.16%)
Dec 15, 2004	33.88	34.43	33.85	34.43	1,615,964	+0.43(+1.26%)
Dec 14, 2004	33.84	34.16	33.63	34.00	1,407,899	+0.09(+0.27%)
Dec 13, 2004	33.78	34.04	33.65	33.91	1,586,261	+0.25(+0.75%)
Dec 10, 2004	33.14	33.83	33.07	33.66	1,788,471	+0.54(+1.63%)
Dec 09, 2004	33.23	33.42	32.93	33.12	1,337,069	-0.33(-0.98%)
Dec 08, 2004	33.49	33.50	33.16	33.45	988,057	+0.10(+0.29%)
Dec 07, 2004	33.45	33.72	33.31	33.35	1,484,585	-0.15(-0.46%)
Dec 06, 2004	33.51	33.64	33.26	33.51	1,250,244	-0.06(-0.19%)
Dec 03, 2004	33.51	33.62	33.19	33.57	1,567,411	-0.05(-0.15%)
Dec 02, 2004	33.43	33.92	33.37	33.62	1,652,950	+0.12(+0.36%)

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.