Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	34.41	34.71	33.86	34.17	4,156,570	-0.37(-1.07%)
Feb 25, 2005	34.42	34.59	34.15	34.54	2,618,884	+0.15(+0.45%)
Feb 24, 2005	34.29	34.41	34.00	34.38	4,545,974	+0.09(+0.27%)
Feb 23, 2005	33.75	34.34	33.73	34.29	5,665,400	+0.68(+2.02%)
Feb 22, 2005	34.03	34.11	33.41	33.61	7,058,509	-0.42(-1.24%)
Feb 18, 2005	33.75	34.08	33.75	34.03	6,748,533	+0.31(+0.92%)
Feb 17, 2005	33.62	33.74	32.94	33.72	10,777,632	+0.73(+2.22%)
Feb 16, 2005	33.28	33.30	32.47	32.99	10,570,882	-0.50(-1.51%)
Feb 15, 2005	33.41	33.52	33.20	33.49	4,544,487	+0.08(+0.24%)
Feb 14, 2005	33.19	33.41	32.98	33.41	4,323,309	+0.32(+0.95%)
Feb 11, 2005	33.06	33.58	32.98	33.10	4,348,744	+0.11(+0.35%)
Feb 10, 2005	33.57	33.66	32.93	32.98	6,834,059	-0.43(-1.29%)
Feb 09, 2005	33.55	33.78	33.07	33.41	9,498,905	-0.63(-1.86%)
Feb 08, 2005	34.54	34.56	34.03	34.05	3,821,754	-0.49(-1.42%)
Feb 07, 2005	34.64	34.93	34.49	34.54	3,278,997	-0.10(-0.29%)
Feb 04, 2005	34.87	35.01	34.48	34.64	3,888,390	-0.15(-0.43%)
Feb 03, 2005	35.63	35.63	34.34	34.79	5,389,634	+0.29(+0.84%)
Feb 02, 2005	33.92	34.78	33.92	34.50	4,832,003	+0.41(+1.20%)
Feb 01, 2005	34.29	34.74	33.89	34.09	6,002,893	-0.05(-0.14%)
Jan 31, 2005	33.65	34.28	33.58	34.13	4,245,815	+0.86(+2.59%)
Jan 28, 2005	33.86	33.91	33.16	33.27	4,450,631	-0.45(-1.34%)
Jan 27, 2005	33.95	34.12	33.62	33.72	4,719,704	-0.23(-0.67%)
Jan 26, 2005	33.33	34.01	33.14	33.95	5,970,319	+0.95(+2.87%)
Jan 25, 2005	32.93	33.32	32.71	33.00	4,376,558	+0.29(+0.88%)
Jan 24, 2005	33.31	33.32	32.69	32.71	5,314,222	-0.30(-0.90%)
Jan 21, 2005	33.80	33.80	32.86	33.01	6,996,781	-0.57(-1.70%)
Jan 20, 2005	33.75	33.99	33.50	33.58	6,574,803	+0.01(+0.02%)
Jan 19, 2005	32.80	33.75	32.80	33.58	4,758,823	-0.17(-0.52%)
Jan 18, 2005	32.45	33.82	32.45	33.75	4,331,787	+0.30(+0.90%)
Jan 14, 2005	33.11	33.49	33.05	33.45	4,417,016	+0.34(+1.02%)
Jan 13, 2005	33.47	33.53	32.95	33.11	5,040,687	-0.33(-0.99%)
Jan 12, 2005	33.11	33.44	33.04	33.44	4,918,571	+0.36(+1.08%)
Jan 11, 2005	33.35	33.48	33.08	33.08	6,167,252	-0.32(-0.95%)
Jan 10, 2005	32.96	33.41	32.92	33.40	5,556,224	+0.44(+1.35%)
Jan 07, 2005	32.67	33.21	32.10	32.96	9,990,345	+0.35(+1.07%)
Jan 06, 2005	33.76	33.76	32.45	32.61	20,640,804	-1.87(-5.42%)
Jan 05, 2005	34.58	34.82	34.25	34.48	3,838,859	+0.03(+0.08%)
Jan 04, 2005	35.06	35.07	34.40	34.45	3,606,228	-0.38(-1.08%)
Jan 03, 2005	35.41	35.73	34.64	34.83	6,595,329	-0.09(-0.25%)
Dec 31, 2004	35.03	35.26	34.84	34.91	4,111,353	-0.11(-0.33%)
Dec 30, 2004	34.78	35.10	34.77	35.03	2,993,861	+0.27(+0.77%)
Dec 29, 2004	34.83	35.20	34.56	34.76	4,178,732	-0.11(-0.31%)
Dec 28, 2004	34.58	34.92	34.47	34.87	3,862,657	+0.37(+1.07%)
Dec 27, 2004	34.27	35.04	34.17	34.50	5,461,476	+0.54(+1.60%)
Dec 23, 2004	34.23	34.25	33.84	33.95	4,584,201	-0.11(-0.32%)
Dec 22, 2004	33.95	34.52	33.82	34.06	7,647,375	+0.04(+0.12%)
Dec 21, 2004	34.19	34.29	33.90	34.02	6,019,999	+0.04(+0.12%)
Dec 20, 2004	34.23	34.23	33.84	33.98	4,877,221	+0.01(+0.02%)
Dec 17, 2004	34.22	34.41	33.97	33.97	9,065,770	-0.44(-1.29%)
Dec 16, 2004	34.83	34.89	34.33	34.42	4,541,661	-0.41(-1.18%)
Dec 15, 2004	34.91	35.07	34.68	34.83	4,007,531	-0.09(-0.25%)
Dec 14, 2004	34.66	35.04	34.62	34.91	3,912,486	+0.28(+0.82%)
Dec 13, 2004	34.76	34.88	34.42	34.63	3,771,777	-0.13(-0.37%)
Dec 10, 2004	35.30	35.30	34.62	34.76	3,098,723	-0.15(-0.42%)
Dec 09, 2004	34.49	34.91	34.41	34.91	3,770,140	+0.17(+0.50%)
Dec 08, 2004	34.29	34.75	34.15	34.73	4,858,777	+0.52(+1.53%)
Dec 07, 2004	34.36	34.65	34.06	34.21	4,635,665	-0.15(-0.45%)
Dec 06, 2004	34.76	34.85	34.29	34.36	4,139,613	-0.40(-1.14%)
Dec 03, 2004	34.69	34.88	34.28	34.76	7,261,838	-0.47(-1.34%)
Dec 02, 2004	34.82	36.40	34.56	35.23	9,684,087	+0.32(+0.91%)

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.