Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.75	34.00	33.36	33.48	4,019,400	-0.27(-0.80%)
Feb 25, 2005	33.76	34.36	33.72	33.75	4,395,100	-0.01(-0.03%)
Feb 24, 2005	33.37	33.92	33.31	33.76	3,531,700	+0.29(+0.87%)
Feb 23, 2005	33.50	33.66	33.44	33.47	3,982,900	+0.16(+0.48%)
Feb 22, 2005	33.36	33.58	33.15	33.31	5,012,100	-0.30(-0.89%)
Feb 18, 2005	33.26	33.65	33.10	33.61	4,558,000	+0.43(+1.30%)
Feb 17, 2005	33.45	34.00	33.07	33.18	7,690,800	-0.53(-1.57%)
Feb 16, 2005	33.20	33.72	33.10	33.71	6,909,400	-0.06(-0.18%)
Feb 15, 2005	33.90	33.95	33.57	33.77	3,754,800	-0.13(-0.38%)
Feb 14, 2005	34.15	34.24	33.90	33.90	2,898,600	-0.32(-0.94%)
Feb 11, 2005	33.66	34.28	33.61	34.22	4,200,900	+0.67(+2.00%)
Feb 10, 2005	33.97	34.01	32.85	33.55	8,168,700	-0.21(-0.62%)
Feb 09, 2005	34.97	35.01	33.75	33.76	4,180,600	-1.20(-3.43%)
Feb 08, 2005	34.52	35.18	34.52	34.96	4,474,400	+0.56(+1.63%)
Feb 07, 2005	34.18	34.45	34.17	34.40	2,784,900	+0.24(+0.70%)
Feb 04, 2005	34.01	34.27	33.87	34.16	3,326,800	+0.15(+0.44%)
Feb 03, 2005	34.37	34.42	33.71	34.01	5,431,600	-0.46(-1.33%)
Feb 02, 2005	34.51	34.83	34.33	34.47	5,874,500	-0.04(-0.12%)
Feb 01, 2005	34.70	35.14	34.35	34.51	13,127,500	-1.63(-4.51%)
Jan 31, 2005	36.00	36.24	35.73	36.14	5,595,000	+0.14(+0.39%)
Jan 28, 2005	35.87	36.00	35.64	36.00	2,622,800	+0.27(+0.76%)
Jan 27, 2005	35.23	35.88	35.13	35.73	3,484,200	+0.50(+1.42%)
Jan 26, 2005	35.33	35.48	35.10	35.23	3,275,100	+0.21(+0.60%)
Jan 25, 2005	35.00	35.42	35.00	35.02	2,520,000	+0.07(+0.20%)
Jan 24, 2005	35.26	35.36	34.80	34.95	3,657,700	-0.30(-0.85%)
Jan 21, 2005	35.71	35.84	35.22	35.25	4,101,200	-0.51(-1.43%)
Jan 20, 2005	35.53	35.87	35.52	35.76	3,719,400	-0.05(-0.14%)
Jan 19, 2005	36.25	36.58	35.80	35.81	2,101,600	-0.07(-0.20%)
Jan 18, 2005	35.31	35.93	35.31	35.88	2,739,900	+0.30(+0.84%)
Jan 14, 2005	35.55	35.69	35.31	35.58	3,496,000	+0.13(+0.37%)
Jan 13, 2005	35.93	36.00	35.37	35.45	3,811,500	-0.39(-1.09%)
Jan 12, 2005	35.58	35.84	35.30	35.84	3,043,100	+0.43(+1.21%)
Jan 11, 2005	35.58	35.65	35.24	35.41	2,612,800	-0.22(-0.62%)
Jan 10, 2005	36.02	36.17	35.47	35.63	3,392,800	-0.37(-1.03%)
Jan 07, 2005	36.30	36.39	35.72	36.00	4,516,600	-0.37(-1.02%)
Jan 06, 2005	35.60	36.45	35.59	36.37	4,843,600	+0.88(+2.48%)
Jan 05, 2005	35.50	35.71	35.25	35.49	4,309,500	-0.16(-0.45%)
Jan 04, 2005	35.67	35.73	34.86	35.65	6,889,300	+0.21(+0.59%)
Jan 03, 2005	35.88	36.16	35.16	35.44	6,715,600	-0.30(-0.84%)
Dec 31, 2004	35.91	35.95	35.45	35.74	2,720,200	-0.22(-0.61%)
Dec 30, 2004	36.16	36.35	35.96	35.96	2,596,800	-0.31(-0.85%)
Dec 29, 2004	36.24	36.42	36.07	36.27	3,272,000	+0.03(+0.08%)
Dec 28, 2004	36.20	36.35	36.11	36.24	3,235,300	+0.23(+0.64%)
Dec 27, 2004	36.02	36.40	36.00	36.01	3,120,900	+0.00(+0.00%)
Dec 23, 2004	35.99	36.24	35.95	36.01	2,852,900	+0.12(+0.33%)
Dec 22, 2004	35.50	36.10	35.49	35.89	4,240,100	+0.29(+0.81%)
Dec 21, 2004	34.80	35.64	34.80	35.60	6,324,900	+0.74(+2.12%)
Dec 20, 2004	35.45	35.45	34.68	34.86	4,586,900	+0.01(+0.03%)
Dec 17, 2004	34.47	35.05	34.47	34.85	5,321,000	+0.27(+0.78%)
Dec 16, 2004	34.45	34.78	34.24	34.58	4,035,000	+0.11(+0.32%)
Dec 15, 2004	34.80	34.83	34.40	34.47	2,873,400	-0.47(-1.35%)
Dec 14, 2004	34.26	35.01	34.26	34.94	3,274,000	+0.52(+1.51%)
Dec 13, 2004	34.39	34.58	34.15	34.42	2,248,700	+0.11(+0.32%)
Dec 10, 2004	34.56	34.60	34.12	34.31	3,550,200	-0.09(-0.26%)
Dec 09, 2004	34.10	34.55	33.99	34.40	10,829,400	+0.32(+0.94%)
Dec 08, 2004	33.76	34.18	33.68	34.08	1,971,900	+0.46(+1.37%)
Dec 07, 2004	34.37	34.37	33.58	33.62	2,775,500	-0.63(-1.84%)
Dec 06, 2004	34.30	34.47	34.25	34.25	2,546,600	-0.23(-0.67%)
Dec 03, 2004	34.41	34.78	34.14	34.48	3,530,100	+0.12(+0.35%)
Dec 02, 2004	34.27	34.66	34.27	34.36	2,410,900	+0.01(+0.03%)

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.