Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.43	33.51	33.22	33.32	3,757,256	-0.08(-0.23%)
Feb 25, 2005	33.19	33.46	33.10	33.40	3,758,235	+0.38(+1.16%)
Feb 24, 2005	33.00	33.06	32.82	33.02	5,664,282	+0.05(+0.16%)
Feb 23, 2005	32.91	33.01	32.81	32.97	5,177,121	+0.02(+0.05%)
Feb 22, 2005	33.10	33.19	32.90	32.95	3,635,833	-0.08(-0.23%)
Feb 18, 2005	33.00	33.07	32.95	33.03	2,950,871	+0.16(+0.50%)
Feb 17, 2005	32.90	33.01	32.83	32.86	4,655,688	+0.07(+0.21%)
Feb 16, 2005	32.89	32.91	32.68	32.80	11,218,402	-0.29(-0.88%)
Feb 15, 2005	32.89	33.10	32.89	33.09	3,520,285	+0.22(+0.67%)
Feb 14, 2005	32.85	32.93	32.68	32.87	4,198,883	+0.25(+0.78%)
Feb 11, 2005	32.44	32.67	32.39	32.61	5,759,266	+0.22(+0.69%)
Feb 10, 2005	32.27	32.42	32.25	32.39	2,115,109	+0.33(+1.04%)
Feb 09, 2005	32.14	32.20	32.05	32.06	3,076,210	-0.08(-0.25%)
Feb 08, 2005	32.05	32.19	32.02	32.14	3,172,663	+0.00(+0.00%)
Feb 07, 2005	32.28	32.32	32.02	32.14	2,796,644	-0.20(-0.63%)
Feb 04, 2005	32.17	32.36	32.16	32.34	3,919,316	+0.15(+0.48%)
Feb 03, 2005	32.15	32.21	32.01	32.19	3,183,924	-0.16(-0.51%)
Feb 02, 2005	32.39	32.40	32.28	32.35	4,314,431	+0.05(+0.14%)
Feb 01, 2005	32.10	32.35	32.06	32.31	5,418,498	+0.20(+0.62%)
Jan 31, 2005	31.96	32.13	31.96	32.11	6,053,521	+0.15(+0.48%)
Jan 28, 2005	31.98	31.99	31.77	31.95	2,794,196	-0.07(-0.22%)
Jan 27, 2005	31.91	32.07	31.83	32.03	2,943,527	+0.05(+0.15%)
Jan 26, 2005	31.96	32.06	31.91	31.98	4,203,779	+0.38(+1.21%)
Jan 25, 2005	31.62	31.79	31.58	31.60	2,791,258	+0.01(+0.03%)
Jan 24, 2005	31.63	31.76	31.59	31.59	2,196,384	+0.06(+0.18%)
Jan 21, 2005	31.58	31.74	31.50	31.53	2,049,501	+0.12(+0.40%)
Jan 20, 2005	31.53	31.56	31.33	31.41	4,722,275	-0.21(-0.67%)
Jan 19, 2005	32.01	32.07	31.62	31.62	3,650,032	-0.33(-1.04%)
Jan 18, 2005	31.77	31.99	31.66	31.95	5,925,243	+0.02(+0.08%)
Jan 14, 2005	31.85	31.97	31.54	31.92	3,282,336	+0.15(+0.48%)
Jan 13, 2005	31.95	31.96	31.72	31.77	2,701,170	-0.28(-0.86%)
Jan 12, 2005	31.98	32.67	31.86	32.05	4,376,121	+0.26(+0.80%)
Jan 11, 2005	31.94	31.94	31.74	31.79	3,606,457	-0.06(-0.19%)
Jan 10, 2005	31.95	31.99	31.81	31.85	2,772,164	+0.14(+0.45%)
Jan 07, 2005	32.18	32.18	31.70	31.71	4,039,760	-0.14(-0.45%)
Jan 06, 2005	31.92	31.97	31.78	31.85	4,518,598	+0.00(+0.00%)
Jan 05, 2005	31.90	32.26	31.67	31.85	5,130,608	-0.02(-0.06%)
Jan 04, 2005	32.43	32.44	31.78	31.87	4,869,647	-0.62(-1.92%)
Jan 03, 2005	32.72	32.78	32.43	32.50	8,606,830	-0.22(-0.67%)
Dec 31, 2004	32.68	32.76	32.45	32.72	5,952,661	+0.17(+0.52%)
Dec 30, 2004	32.61	32.72	32.54	32.55	7,583,058	+0.00(+0.01%)
Dec 29, 2004	32.35	32.61	32.35	32.54	10,423,278	-0.16(-0.48%)
Dec 28, 2004	32.57	32.73	32.54	32.70	3,665,699	+0.22(+0.67%)
Dec 27, 2004	32.41	32.68	32.36	32.48	3,148,673	+0.25(+0.79%)
Dec 23, 2004	32.21	32.27	32.15	32.23	6,276,292	-0.28(-0.87%)
Dec 22, 2004	32.46	32.53	32.41	32.51	3,512,452	+0.05(+0.15%)
Dec 21, 2004	32.32	32.46	32.12	32.46	9,776,015	+0.23(+0.70%)
Dec 20, 2004	32.40	32.50	31.98	32.24	4,763,891	+0.29(+0.91%)
Dec 17, 2004	31.95	31.99	31.85	31.94	6,431,498	-0.09(-0.29%)
Dec 16, 2004	32.12	32.20	31.89	32.04	3,749,422	-0.20(-0.63%)
Dec 15, 2004	32.21	32.31	32.19	32.24	3,108,525	+0.19(+0.61%)
Dec 14, 2004	31.96	32.12	31.90	32.05	4,438,302	+0.01(+0.03%)
Dec 13, 2004	31.83	32.15	31.56	32.04	4,336,463	+0.48(+1.51%)
Dec 10, 2004	31.39	31.62	31.38	31.56	3,903,159	-0.31(-0.98%)
Dec 09, 2004	31.62	31.95	31.44	31.87	2,670,815	-0.13(-0.41%)
Dec 08, 2004	31.82	32.29	31.72	32.01	2,992,977	-0.02(-0.07%)
Dec 07, 2004	32.39	32.67	31.99	32.03	4,040,250	-0.18(-0.55%)
Dec 06, 2004	32.29	32.80	32.17	32.20	2,897,993	-0.20(-0.61%)
Dec 03, 2004	32.25	32.43	32.20	32.40	6,050,583	+0.19(+0.60%)
Dec 02, 2004	32.29	32.29	31.88	32.21	2,913,171	-0.05(-0.16%)

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.