Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.82	32.00	31.31	31.43	2,081,054	-0.53(-1.67%)
Feb 25, 2005	31.84	32.08	31.64	31.96	657,255	+0.27(+0.84%)
Feb 24, 2005	31.50	31.79	31.01	31.70	669,908	+0.09(+0.30%)
Feb 23, 2005	30.98	31.90	30.98	31.60	1,275,857	+0.10(+0.32%)
Feb 22, 2005	31.14	31.83	31.08	31.50	1,124,856	+0.22(+0.69%)
Feb 18, 2005	31.64	31.64	31.23	31.29	1,391,401	-0.35(-1.11%)
Feb 17, 2005	32.15	32.15	31.52	31.64	1,722,323	-0.62(-1.92%)
Feb 16, 2005	31.90	32.26	31.87	32.26	760,286	+0.35(+1.08%)
Feb 15, 2005	31.80	31.96	31.65	31.91	873,328	+0.15(+0.48%)
Feb 14, 2005	32.15	32.15	31.46	31.76	1,203,554	-0.36(-1.12%)
Feb 11, 2005	31.63	32.16	31.63	32.12	883,478	+0.50(+1.59%)
Feb 10, 2005	31.67	31.79	31.36	31.62	906,420	-0.06(-0.18%)
Feb 09, 2005	32.29	32.34	31.64	31.67	985,257	-0.62(-1.92%)
Feb 08, 2005	32.18	32.40	32.13	32.29	1,319,238	+0.14(+0.45%)
Feb 07, 2005	32.18	32.25	31.75	32.15	1,091,903	-0.09(-0.29%)
Feb 04, 2005	31.54	32.26	31.54	32.24	1,780,582	+0.70(+2.21%)
Feb 03, 2005	31.97	31.97	31.29	31.54	2,015,703	-0.53(-1.66%)
Feb 02, 2005	32.00	32.60	31.82	32.08	4,226,067	+0.89(+2.86%)
Feb 01, 2005	30.93	32.22	30.03	31.18	11,738,412	-3.80(-10.87%)
Jan 31, 2005	34.80	35.15	34.66	34.99	837,454	+0.34(+0.98%)
Jan 28, 2005	34.16	35.01	34.13	34.65	1,418,375	+0.70(+2.08%)
Jan 27, 2005	33.82	34.09	33.66	33.95	607,617	+0.09(+0.28%)
Jan 26, 2005	33.44	33.90	33.28	33.85	855,530	+0.57(+1.71%)
Jan 25, 2005	33.21	33.52	33.08	33.28	481,922	+0.08(+0.24%)
Jan 24, 2005	32.94	33.33	32.94	33.21	754,724	+0.19(+0.57%)
Jan 21, 2005	33.34	33.48	32.96	33.02	880,280	-0.35(-1.06%)
Jan 20, 2005	33.58	33.58	33.20	33.37	604,141	-0.21(-0.62%)
Jan 19, 2005	34.27	34.28	33.52	33.58	958,422	-0.80(-2.32%)
Jan 18, 2005	33.89	34.48	33.54	34.38	770,714	+0.50(+1.46%)
Jan 14, 2005	33.49	33.90	33.49	33.88	535,592	+0.39(+1.16%)
Jan 13, 2005	33.44	33.67	33.44	33.49	871,798	+0.07(+0.22%)
Jan 12, 2005	33.26	33.53	32.82	33.42	582,867	+0.24(+0.72%)
Jan 11, 2005	33.51	33.59	33.12	33.18	479,836	-0.42(-1.24%)
Jan 10, 2005	34.06	34.09	33.39	33.60	799,635	-0.40(-1.16%)
Jan 07, 2005	34.05	34.23	33.85	34.00	797,549	+0.48(+1.44%)
Jan 06, 2005	33.23	33.72	33.15	33.51	650,998	+0.14(+0.43%)
Jan 05, 2005	33.80	33.85	33.31	33.37	502,222	-0.33(-0.98%)
Jan 04, 2005	34.13	34.31	33.46	33.70	570,353	-0.43(-1.26%)
Jan 03, 2005	34.81	35.03	34.03	34.13	549,358	-0.60(-1.74%)
Dec 31, 2004	34.85	34.87	34.52	34.74	280,032	-0.11(-0.31%)
Dec 30, 2004	34.96	34.99	34.75	34.85	389,319	-0.01(-0.04%)
Dec 29, 2004	34.40	34.86	34.28	34.86	321,606	+0.28(+0.81%)
Dec 28, 2004	34.45	34.67	34.03	34.58	909,062	+0.14(+0.40%)
Dec 27, 2004	34.69	34.70	34.17	34.44	461,344	-0.07(-0.21%)
Dec 23, 2004	34.67	35.16	34.49	34.51	857,477	+0.19(+0.57%)
Dec 22, 2004	33.80	34.41	33.80	34.32	1,011,814	+0.41(+1.21%)
Dec 21, 2004	33.23	34.06	33.23	33.91	1,001,525	+0.75(+2.26%)
Dec 20, 2004	33.55	33.63	33.07	33.16	1,083,421	-0.35(-1.05%)
Dec 17, 2004	33.98	33.98	33.39	33.51	1,108,171	-0.50(-1.48%)
Dec 16, 2004	34.64	34.64	33.92	34.02	980,808	-0.62(-1.79%)
Dec 15, 2004	35.42	35.43	34.19	34.64	1,605,249	-0.96(-2.69%)
Dec 14, 2004	34.70	35.79	34.70	35.59	1,286,563	+0.97(+2.80%)
Dec 13, 2004	34.52	34.84	34.32	34.62	604,141	+0.35(+1.01%)
Dec 10, 2004	34.56	34.56	33.75	34.28	677,833	+0.33(+0.97%)
Dec 09, 2004	33.80	34.12	33.66	33.95	539,903	+0.04(+0.11%)
Dec 08, 2004	33.21	33.98	33.21	33.91	882,365	+0.73(+2.19%)
Dec 07, 2004	33.34	33.69	33.15	33.18	422,829	-0.23(-0.69%)
Dec 06, 2004	33.64	33.74	33.33	33.41	578,418	-0.22(-0.66%)
Dec 03, 2004	34.08	34.08	33.45	33.64	1,575,077	-0.43(-1.27%)
Dec 02, 2004	34.12	34.41	33.97	34.07	1,653,358	-0.09(-0.27%)

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.