Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.60	31.70	31.15	31.68	1,166,500	+0.18(+0.57%)
Feb 25, 2005	31.30	31.53	31.18	31.50	695,300	+0.37(+1.19%)
Feb 24, 2005	31.30	31.42	31.05	31.13	429,000	-0.17(-0.54%)
Feb 23, 2005	32.15	32.23	31.28	31.30	633,000	-0.43(-1.36%)
Feb 22, 2005	32.58	32.59	31.61	31.73	568,800	-0.85(-2.61%)
Feb 18, 2005	32.71	32.71	32.04	32.58	546,500	-0.27(-0.82%)
Feb 17, 2005	32.60	32.95	32.50	32.85	373,200	+0.25(+0.77%)
Feb 16, 2005	32.52	32.60	32.20	32.60	412,300	+0.22(+0.68%)
Feb 15, 2005	32.19	32.50	32.10	32.38	471,800	+0.18(+0.56%)
Feb 14, 2005	32.04	32.29	32.01	32.20	417,300	+0.06(+0.19%)
Feb 11, 2005	32.23	32.29	31.86	32.14	382,000	-0.19(-0.59%)
Feb 10, 2005	32.29	32.33	31.95	32.33	453,200	-0.46(-1.40%)
Feb 09, 2005	32.48	32.82	32.36	32.79	569,800	+0.42(+1.30%)
Feb 08, 2005	32.47	32.50	32.13	32.37	486,700	+0.10(+0.31%)
Feb 07, 2005	32.51	32.68	32.27	32.27	357,000	-0.30(-0.92%)
Feb 04, 2005	31.98	32.60	31.85	32.57	587,200	+0.80(+2.52%)
Feb 03, 2005	31.65	31.99	31.65	31.77	533,200	+0.08(+0.25%)
Feb 02, 2005	31.15	31.70	31.11	31.69	677,100	+0.53(+1.70%)
Feb 01, 2005	31.14	31.36	30.89	31.16	522,000	+0.06(+0.19%)
Jan 31, 2005	31.48	31.68	30.66	31.10	627,600	+0.02(+0.06%)
Jan 28, 2005	31.25	31.52	30.81	31.08	526,900	+0.03(+0.10%)
Jan 27, 2005	31.70	31.72	30.85	31.05	545,200	-0.75(-2.36%)
Jan 26, 2005	31.40	31.84	31.39	31.80	818,600	+0.21(+0.66%)
Jan 25, 2005	32.55	32.59	31.56	31.59	476,100	-0.81(-2.50%)
Jan 24, 2005	32.81	32.98	32.33	32.40	336,900	-0.41(-1.25%)
Jan 21, 2005	32.90	33.09	32.59	32.81	284,500	+0.07(+0.21%)
Jan 20, 2005	32.97	33.20	32.50	32.74	490,400	-0.23(-0.70%)
Jan 19, 2005	33.24	33.52	32.82	32.97	811,900	-0.17(-0.51%)
Jan 18, 2005	32.51	33.14	32.24	33.14	476,400	+0.64(+1.97%)
Jan 14, 2005	32.49	32.70	32.09	32.50	567,800	+0.65(+2.04%)
Jan 13, 2005	31.79	32.18	31.72	31.85	521,000	+0.06(+0.19%)
Jan 12, 2005	31.96	32.16	31.15	31.79	811,900	+0.04(+0.13%)
Jan 11, 2005	32.00	32.12	31.50	31.75	648,100	-0.31(-0.97%)
Jan 10, 2005	32.02	32.19	31.71	32.06	649,100	+0.05(+0.16%)
Jan 07, 2005	32.15	32.40	31.90	32.01	318,200	+0.01(+0.03%)
Jan 06, 2005	31.90	32.40	31.81	32.00	634,300	+0.00(+0.00%)
Jan 05, 2005	33.10	33.17	31.40	32.00	1,111,300	-1.18(-3.56%)
Jan 04, 2005	33.71	33.80	32.98	33.18	1,048,600	-0.42(-1.25%)
Jan 03, 2005	34.12	34.37	33.60	33.60	890,600	-0.54(-1.58%)
Dec 31, 2004	34.67	34.79	34.14	34.14	578,400	-0.61(-1.76%)
Dec 30, 2004	34.60	34.75	34.31	34.75	352,600	+0.06(+0.17%)
Dec 29, 2004	34.00	34.69	34.00	34.69	441,400	+0.42(+1.23%)
Dec 28, 2004	34.12	34.27	34.07	34.27	215,300	+0.07(+0.20%)
Dec 27, 2004	34.18	34.26	33.83	34.20	266,600	+0.16(+0.47%)
Dec 23, 2004	35.05	35.19	34.04	34.04	680,800	-0.71(-2.04%)
Dec 22, 2004	34.74	34.87	34.43	34.75	416,000	+0.12(+0.35%)
Dec 21, 2004	34.32	34.63	34.28	34.63	351,600	+0.23(+0.67%)
Dec 20, 2004	34.03	34.46	33.79	34.40	559,400	+0.12(+0.35%)
Dec 17, 2004	33.90	34.50	33.77	34.28	623,300	+0.49(+1.45%)
Dec 16, 2004	34.36	34.50	33.79	33.79	406,200	-0.54(-1.57%)
Dec 15, 2004	34.55	34.58	33.99	34.33	333,200	+0.03(+0.09%)
Dec 14, 2004	34.14	34.48	33.99	34.30	514,000	-0.04(-0.12%)
Dec 13, 2004	34.30	34.53	34.17	34.34	311,600	+0.05(+0.15%)
Dec 10, 2004	33.99	34.42	33.95	34.29	677,900	+0.30(+0.88%)
Dec 09, 2004	33.22	34.09	33.01	33.99	1,123,300	+0.52(+1.55%)
Dec 08, 2004	35.00	35.22	32.78	33.47	2,246,200	-1.53(-4.37%)
Dec 07, 2004	35.56	35.62	35.00	35.00	295,000	-0.68(-1.91%)
Dec 06, 2004	35.22	35.70	35.05	35.68	471,300	+0.41(+1.16%)
Dec 03, 2004	34.90	35.27	34.89	35.27	425,200	+0.56(+1.61%)
Dec 02, 2004	34.88	34.95	34.41	34.71	320,600	-0.37(-1.05%)

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.