Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	36.36	36.51	35.98	36.01	2,987,261	-0.36(-0.99%)
Feb 25, 2005	35.94	36.48	35.87	36.37	2,912,756	+0.35(+0.96%)
Feb 24, 2005	35.66	36.09	35.66	36.02	3,554,516	+0.42(+1.18%)
Feb 23, 2005	35.72	35.92	35.60	35.60	3,726,387	-0.07(-0.20%)
Feb 22, 2005	35.87	36.22	35.65	35.67	2,428,887	-0.32(-0.88%)
Feb 18, 2005	36.15	36.15	35.90	35.99	2,008,338	-0.07(-0.19%)
Feb 17, 2005	36.36	36.44	36.06	36.06	3,062,423	-0.40(-1.08%)
Feb 16, 2005	36.27	36.63	36.27	36.45	2,239,089	-0.01(-0.02%)
Feb 15, 2005	36.02	36.54	35.90	36.46	2,853,876	+0.36(+0.99%)
Feb 14, 2005	36.21	36.47	36.10	36.10	1,676,932	-0.19(-0.54%)
Feb 11, 2005	36.27	36.52	35.96	36.29	3,609,449	-0.01(-0.02%)
Feb 10, 2005	35.54	36.38	35.45	36.30	4,474,231	+0.76(+2.14%)
Feb 09, 2005	35.63	35.72	35.44	35.54	1,970,674	-0.15(-0.43%)
Feb 08, 2005	35.44	35.74	35.42	35.69	2,394,512	+0.34(+0.96%)
Feb 07, 2005	35.02	35.42	34.90	35.35	3,011,931	+0.30(+0.85%)
Feb 04, 2005	35.26	35.44	35.05	35.05	4,171,771	-0.41(-1.15%)
Feb 03, 2005	35.54	35.79	35.40	35.46	2,754,043	-0.34(-0.95%)
Feb 02, 2005	35.63	36.02	35.60	35.80	2,858,646	+0.10(+0.27%)
Feb 01, 2005	35.15	35.78	34.99	35.70	4,829,156	+0.55(+1.57%)
Jan 31, 2005	34.83	35.25	34.74	35.15	6,151,985	+0.87(+2.54%)
Jan 28, 2005	34.66	34.71	33.68	34.28	5,090,005	-0.01(-0.04%)
Jan 27, 2005	34.05	34.83	33.90	34.29	6,462,668	+0.71(+2.12%)
Jan 26, 2005	33.20	33.60	33.12	33.58	2,894,007	+0.59(+1.79%)
Jan 25, 2005	33.20	33.39	32.98	32.99	2,461,945	-0.13(-0.39%)
Jan 24, 2005	33.38	33.48	33.11	33.12	2,821,804	-0.17(-0.51%)
Jan 21, 2005	33.45	33.67	33.17	33.29	3,710,598	-0.15(-0.45%)
Jan 20, 2005	33.71	34.06	33.44	33.44	3,930,987	-0.54(-1.59%)
Jan 19, 2005	34.38	34.40	33.90	33.98	2,415,400	-0.39(-1.13%)
Jan 18, 2005	34.05	34.46	33.96	34.37	3,382,646	+0.32(+0.95%)
Jan 14, 2005	33.74	34.20	33.74	34.05	4,175,225	+0.40(+1.17%)
Jan 13, 2005	33.90	34.04	33.64	33.65	4,557,288	-0.27(-0.81%)
Jan 12, 2005	33.41	34.02	33.41	33.93	5,010,895	+0.43(+1.27%)
Jan 11, 2005	33.29	33.74	33.08	33.50	6,052,810	+0.06(+0.18%)
Jan 10, 2005	33.26	33.74	33.05	33.44	5,114,511	+0.14(+0.42%)
Jan 07, 2005	33.14	33.45	32.94	33.30	3,549,418	+0.16(+0.48%)
Jan 06, 2005	33.22	33.70	33.00	33.14	4,974,876	-0.07(-0.22%)
Jan 05, 2005	32.40	33.44	32.02	33.22	11,463,531	+0.81(+2.51%)
Jan 04, 2005	32.82	32.82	31.95	32.40	15,614,414	-0.56(-1.70%)
Jan 03, 2005	33.68	33.83	32.89	32.96	8,648,634	-0.81(-2.41%)
Dec 31, 2004	33.78	34.12	33.64	33.78	3,219,492	-0.03(-0.09%)
Dec 30, 2004	33.76	33.93	33.47	33.81	4,041,675	+0.21(+0.63%)
Dec 29, 2004	33.89	34.05	33.23	33.59	10,335,763	-0.92(-2.66%)
Dec 28, 2004	35.04	35.11	34.50	34.51	7,395,540	-0.38(-1.08%)
Dec 27, 2004	35.77	35.77	34.83	34.89	5,454,634	-0.95(-2.65%)
Dec 23, 2004	35.75	35.96	35.67	35.84	1,700,615	+0.09(+0.24%)
Dec 22, 2004	35.26	35.81	35.21	35.75	4,266,341	+0.73(+2.08%)
Dec 21, 2004	35.69	35.76	34.96	35.02	6,458,392	-0.90(-2.50%)
Dec 20, 2004	35.84	36.07	35.84	35.92	2,111,296	+0.09(+0.25%)
Dec 17, 2004	35.66	36.12	35.66	35.83	3,982,137	-0.20(-0.56%)
Dec 16, 2004	36.10	36.12	35.83	36.03	3,346,462	-0.07(-0.20%)
Dec 15, 2004	36.18	36.27	35.87	36.10	3,448,269	-0.20(-0.55%)
Dec 14, 2004	36.69	36.72	35.96	36.30	4,640,345	-0.42(-1.14%)
Dec 13, 2004	36.47	36.89	36.27	36.72	2,952,064	+0.58(+1.60%)
Dec 10, 2004	35.73	36.29	35.73	36.15	2,844,666	+0.26(+0.73%)
Dec 09, 2004	35.47	35.90	35.40	35.89	3,693,493	-0.06(-0.17%)
Dec 08, 2004	36.46	36.48	34.99	35.95	8,372,818	-0.66(-1.81%)
Dec 07, 2004	37.25	37.25	36.55	36.61	5,465,489	-0.85(-2.27%)
Dec 06, 2004	37.42	37.54	37.34	37.46	3,340,706	-0.01(-0.02%)
Dec 03, 2004	37.27	37.56	37.27	37.47	2,597,303	+0.09(+0.23%)
Dec 02, 2004	37.34	37.44	37.15	37.38	3,649,580	+0.04(+0.10%)

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.