Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.79	34.09	33.25	33.55	4,232,789	-0.36(-1.07%)
Feb 25, 2005	33.80	33.97	33.54	33.91	2,666,907	+0.15(+0.45%)
Feb 24, 2005	33.68	33.79	33.39	33.76	4,629,334	+0.09(+0.27%)
Feb 23, 2005	33.14	33.72	33.12	33.67	5,769,287	+0.67(+2.02%)
Feb 22, 2005	33.42	33.49	32.81	33.00	7,187,941	-0.42(-1.24%)
Feb 18, 2005	33.14	33.47	33.14	33.42	6,872,281	+0.30(+0.92%)
Feb 17, 2005	33.01	33.14	32.35	33.12	10,975,262	+0.72(+2.22%)
Feb 16, 2005	32.68	32.70	31.89	32.40	10,764,721	-0.50(-1.51%)
Feb 15, 2005	32.81	32.92	32.60	32.89	4,627,819	+0.08(+0.24%)
Feb 14, 2005	32.59	32.81	32.39	32.81	4,402,586	+0.31(+0.95%)
Feb 11, 2005	32.47	32.98	32.39	32.50	4,428,487	+0.11(+0.35%)
Feb 10, 2005	32.96	33.06	32.33	32.39	6,959,375	-0.42(-1.29%)
Feb 09, 2005	32.94	33.17	32.48	32.81	9,673,087	-0.62(-1.86%)
Feb 08, 2005	33.91	33.93	33.42	33.43	3,891,833	-0.48(-1.42%)
Feb 07, 2005	34.01	34.30	33.87	33.91	3,339,125	-0.10(-0.29%)
Feb 04, 2005	34.24	34.38	33.86	34.01	3,959,691	-0.15(-0.43%)
Feb 03, 2005	34.99	34.99	33.72	34.16	5,488,464	+0.28(+0.84%)
Feb 02, 2005	33.31	34.15	33.31	33.88	4,920,608	+0.40(+1.20%)
Feb 01, 2005	33.67	34.11	33.28	33.47	6,112,969	-0.05(-0.14%)
Jan 31, 2005	33.04	33.66	32.97	33.52	4,323,670	+0.85(+2.59%)
Jan 28, 2005	33.25	33.30	32.56	32.67	4,532,243	-0.44(-1.34%)
Jan 27, 2005	33.34	33.51	33.01	33.12	4,806,249	-0.22(-0.67%)
Jan 26, 2005	32.73	33.40	32.55	33.34	6,079,797	+0.93(+2.87%)
Jan 25, 2005	32.34	32.72	32.12	32.41	4,456,811	+0.28(+0.88%)
Jan 24, 2005	32.71	32.72	32.11	32.13	5,411,669	-0.29(-0.90%)
Jan 21, 2005	33.20	33.20	32.27	32.42	7,125,082	-0.56(-1.70%)
Jan 20, 2005	33.14	33.38	32.90	32.98	6,695,365	+0.01(+0.02%)
Jan 19, 2005	32.21	33.14	32.21	32.97	4,846,086	-0.17(-0.52%)
Jan 18, 2005	31.86	33.21	31.86	33.14	4,411,219	+0.30(+0.90%)
Jan 14, 2005	32.52	32.89	32.46	32.85	4,498,011	+0.33(+1.02%)
Jan 13, 2005	32.86	32.93	32.36	32.52	5,133,119	-0.32(-0.99%)
Jan 12, 2005	32.52	32.84	32.45	32.84	5,008,763	+0.35(+1.08%)
Jan 11, 2005	32.75	32.88	32.49	32.49	6,280,342	-0.31(-0.95%)
Jan 10, 2005	32.37	32.81	32.33	32.80	5,658,109	+0.44(+1.35%)
Jan 07, 2005	32.09	32.61	31.52	32.36	10,173,539	+0.34(+1.07%)
Jan 06, 2005	33.15	33.15	31.86	32.02	21,019,296	-1.84(-5.42%)
Jan 05, 2005	33.95	34.19	33.64	33.86	3,909,252	+0.03(+0.08%)
Jan 04, 2005	34.43	34.44	33.78	33.83	3,672,355	-0.37(-1.08%)
Jan 03, 2005	34.77	35.09	34.01	34.20	6,716,268	-0.09(-0.25%)
Dec 31, 2004	34.40	34.62	34.21	34.28	4,186,743	-0.11(-0.33%)
Dec 30, 2004	34.15	34.47	34.15	34.40	3,048,759	+0.26(+0.77%)
Dec 29, 2004	34.20	34.56	33.93	34.13	4,255,358	-0.11(-0.31%)
Dec 28, 2004	33.95	34.29	33.85	34.24	3,933,487	+0.36(+1.07%)
Dec 27, 2004	33.66	34.41	33.56	33.88	5,561,623	+0.53(+1.60%)
Dec 23, 2004	33.61	33.64	33.23	33.34	4,668,261	-0.11(-0.32%)
Dec 22, 2004	33.34	33.90	33.21	33.45	7,787,605	+0.04(+0.12%)
Dec 21, 2004	33.57	33.67	33.29	33.41	6,130,388	+0.04(+0.12%)
Dec 20, 2004	33.62	33.62	33.23	33.37	4,966,655	+0.01(+0.02%)
Dec 17, 2004	33.60	33.79	33.36	33.36	9,232,010	-0.44(-1.29%)
Dec 16, 2004	34.20	34.26	33.72	33.80	4,624,941	-0.40(-1.18%)
Dec 15, 2004	34.28	34.44	34.05	34.20	4,081,018	-0.09(-0.25%)
Dec 14, 2004	34.03	34.41	33.99	34.28	3,984,229	+0.28(+0.82%)
Dec 13, 2004	34.13	34.25	33.80	34.01	3,840,940	-0.13(-0.37%)
Dec 10, 2004	34.66	34.66	34.00	34.13	3,155,545	-0.15(-0.42%)
Dec 09, 2004	33.87	34.28	33.79	34.28	3,839,274	+0.17(+0.50%)
Dec 08, 2004	33.67	34.13	33.54	34.11	4,947,872	+0.52(+1.53%)
Dec 07, 2004	33.74	34.03	33.45	33.59	4,720,670	-0.15(-0.45%)
Dec 06, 2004	34.13	34.22	33.68	33.74	4,215,522	-0.39(-1.14%)
Dec 03, 2004	34.07	34.25	33.66	34.13	7,394,999	-0.46(-1.34%)
Dec 02, 2004	34.19	35.74	33.94	34.59	9,861,665	+0.31(+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.