Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	35.38	35.39	34.61	34.66	13,368,082	-0.72(-2.03%)
Feb 25, 2005	35.15	35.38	35.10	35.38	10,242,012	+0.24(+0.67%)
Feb 24, 2005	35.00	35.19	34.93	35.15	15,440,898	+0.22(+0.64%)
Feb 23, 2005	34.70	35.08	34.53	34.93	13,286,910	+0.81(+2.37%)
Feb 22, 2005	34.70	34.82	34.12	34.12	14,136,161	-0.82(-2.34%)
Feb 18, 2005	34.82	35.21	34.75	34.93	14,598,998	+0.11(+0.32%)
Feb 17, 2005	34.79	34.91	34.66	34.82	9,462,907	+0.01(+0.04%)
Feb 16, 2005	34.93	34.93	34.70	34.81	14,508,177	-0.11(-0.32%)
Feb 15, 2005	34.53	35.01	34.42	34.92	14,834,093	+0.51(+1.48%)
Feb 14, 2005	34.22	34.49	34.17	34.41	21,028,034	+0.36(+1.05%)
Feb 11, 2005	33.76	34.14	33.66	34.05	15,852,275	+0.35(+1.03%)
Feb 10, 2005	33.75	33.88	33.40	33.70	20,254,290	+0.07(+0.21%)
Feb 09, 2005	33.95	34.01	33.63	33.63	16,282,185	-0.31(-0.90%)
Feb 08, 2005	34.30	34.30	33.79	33.94	21,602,370	-0.36(-1.05%)
Feb 07, 2005	34.36	34.60	34.18	34.30	16,165,939	-0.06(-0.17%)
Feb 04, 2005	34.76	34.76	34.17	34.36	17,044,902	-0.40(-1.16%)
Feb 03, 2005	34.83	34.89	34.66	34.76	20,545,746	-0.10(-0.30%)
Feb 02, 2005	34.61	35.00	34.60	34.87	20,101,900	+0.35(+1.00%)
Feb 01, 2005	34.90	34.90	34.40	34.52	21,415,366	-0.24(-0.68%)
Jan 31, 2005	35.58	35.60	34.60	34.76	30,357,542	-0.60(-1.70%)
Jan 28, 2005	34.05	35.50	34.04	35.36	82,435,232	-0.76(-2.11%)
Jan 27, 2005	35.94	36.27	35.73	36.12	8,083,276	-0.08(-0.22%)
Jan 26, 2005	36.37	36.68	36.20	36.20	9,468,727	-0.19(-0.52%)
Jan 25, 2005	36.04	36.51	36.04	36.39	8,760,226	+0.34(+0.94%)
Jan 24, 2005	35.85	36.27	35.47	36.05	11,478,442	-0.29(-0.79%)
Jan 21, 2005	36.84	36.91	36.14	36.34	9,218,163	-0.69(-1.85%)
Jan 20, 2005	36.76	37.24	36.75	37.02	9,354,778	+0.01(+0.04%)
Jan 19, 2005	36.46	37.12	36.41	37.01	11,997,641	+0.45(+1.23%)
Jan 18, 2005	36.22	36.59	34.80	36.56	8,453,148	+0.07(+0.20%)
Jan 14, 2005	36.24	36.55	36.19	36.49	6,613,283	+0.23(+0.63%)
Jan 13, 2005	36.56	36.73	36.13	36.26	7,997,968	-0.64(-1.73%)
Jan 12, 2005	36.73	36.94	36.42	36.90	8,858,706	+0.14(+0.37%)
Jan 11, 2005	36.51	36.98	36.46	36.76	8,511,194	-0.04(-0.11%)
Jan 10, 2005	36.58	36.94	36.49	36.80	8,886,886	+0.29(+0.79%)
Jan 07, 2005	36.01	36.66	35.92	36.51	9,573,026	+0.38(+1.05%)
Jan 06, 2005	35.79	36.26	35.69	36.13	8,057,852	+0.18(+0.49%)
Jan 05, 2005	36.09	36.49	35.91	35.96	11,145,480	+0.37(+1.05%)
Jan 04, 2005	35.99	36.22	35.58	35.58	8,496,185	-0.45(-1.25%)
Jan 03, 2005	36.34	36.40	35.98	36.04	7,440,326	+0.07(+0.20%)
Dec 31, 2004	36.24	36.24	35.94	35.96	4,944,646	-0.24(-0.67%)
Dec 30, 2004	35.98	36.35	35.94	36.20	4,241,660	+0.14(+0.38%)
Dec 29, 2004	36.11	36.14	35.92	36.07	5,378,691	-0.13(-0.36%)
Dec 28, 2004	36.24	36.36	36.09	36.20	5,922,395	+0.03(+0.07%)
Dec 27, 2004	36.43	36.54	36.15	36.17	5,072,225	-0.12(-0.34%)
Dec 23, 2004	36.50	36.62	36.24	36.30	4,392,672	-0.22(-0.59%)
Dec 22, 2004	36.34	36.62	36.14	36.51	7,034,309	-0.10(-0.27%)
Dec 21, 2004	36.28	36.66	36.22	36.61	7,066,625	+0.31(+0.86%)
Dec 20, 2004	36.37	36.72	36.14	36.30	6,696,906	+0.10(+0.27%)
Dec 17, 2004	36.53	36.92	36.14	36.20	14,193,288	-0.43(-1.18%)
Dec 16, 2004	36.50	36.83	36.33	36.63	7,397,289	-0.01(-0.04%)
Dec 15, 2004	36.68	36.76	36.31	36.64	8,389,129	-0.24(-0.66%)
Dec 14, 2004	36.74	36.92	36.40	36.88	6,786,043	+0.00(+0.00%)
Dec 13, 2004	36.85	37.01	36.63	36.88	6,847,918	+0.03(+0.09%)
Dec 10, 2004	37.48	37.48	36.25	36.85	7,780,486	+0.04(+0.11%)
Dec 09, 2004	35.96	36.88	35.92	36.81	14,406,634	+0.88(+2.45%)
Dec 08, 2004	35.34	35.93	35.27	35.93	10,534,387	+0.65(+1.83%)
Dec 07, 2004	35.40	35.69	35.28	35.28	8,249,297	-0.17(-0.48%)
Dec 06, 2004	35.98	36.08	35.28	35.45	7,679,709	-0.71(-1.97%)
Dec 03, 2004	35.91	36.19	35.88	36.17	9,973,529	-0.28(-0.77%)
Dec 02, 2004	35.49	36.45	35.36	36.45	11,340,754	+0.76(+2.12%)

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.