Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	34.01	34.09	33.78	33.89	3,694,031	-0.08(-0.23%)
Feb 25, 2005	33.75	34.03	33.66	33.97	3,694,993	+0.39(+1.16%)
Feb 24, 2005	33.57	33.62	33.38	33.58	5,568,966	+0.05(+0.16%)
Feb 23, 2005	33.48	33.58	33.38	33.53	5,090,003	+0.02(+0.05%)
Feb 22, 2005	33.66	33.76	33.47	33.51	3,574,651	-0.08(-0.23%)
Feb 18, 2005	33.56	33.63	33.52	33.59	2,901,215	+0.17(+0.50%)
Feb 17, 2005	33.46	33.58	33.39	33.43	4,577,344	+0.07(+0.21%)
Feb 16, 2005	33.45	33.48	33.24	33.36	11,029,623	-0.30(-0.88%)
Feb 15, 2005	33.45	33.66	33.45	33.65	3,461,048	+0.22(+0.67%)
Feb 14, 2005	33.42	33.50	33.24	33.43	4,128,226	+0.26(+0.78%)
Feb 11, 2005	33.00	33.23	32.94	33.17	5,662,351	+0.23(+0.69%)
Feb 10, 2005	32.82	32.98	32.81	32.94	2,079,517	+0.34(+1.04%)
Feb 09, 2005	32.69	32.75	32.60	32.60	3,024,445	-0.08(-0.25%)
Feb 08, 2005	32.60	32.74	32.56	32.69	3,119,275	+0.00(+0.00%)
Feb 07, 2005	32.83	32.87	32.57	32.69	2,749,583	-0.21(-0.63%)
Feb 04, 2005	32.72	32.91	32.71	32.90	3,853,364	+0.16(+0.48%)
Feb 03, 2005	32.70	32.76	32.56	32.74	3,130,347	-0.17(-0.51%)
Feb 02, 2005	32.95	32.95	32.83	32.91	4,241,829	+0.05(+0.14%)
Feb 01, 2005	32.65	32.91	32.60	32.86	5,327,318	+0.20(+0.62%)
Jan 31, 2005	32.51	32.68	32.51	32.66	5,951,654	+0.16(+0.48%)
Jan 28, 2005	32.53	32.54	32.31	32.50	2,747,176	-0.07(-0.22%)
Jan 27, 2005	32.46	32.62	32.37	32.57	2,893,994	+0.05(+0.15%)
Jan 26, 2005	32.51	32.60	32.45	32.53	4,133,040	+0.39(+1.21%)
Jan 25, 2005	32.16	32.34	32.12	32.14	2,744,288	+0.01(+0.03%)
Jan 24, 2005	32.17	32.30	32.13	32.13	2,159,424	+0.06(+0.17%)
Jan 21, 2005	32.12	32.28	32.04	32.07	2,015,013	+0.13(+0.40%)
Jan 20, 2005	32.07	32.10	31.87	31.94	4,642,810	-0.21(-0.67%)
Jan 19, 2005	32.55	32.62	32.16	32.16	3,588,611	-0.34(-1.04%)
Jan 18, 2005	32.31	32.54	32.20	32.49	5,825,536	+0.02(+0.08%)
Jan 14, 2005	32.40	32.52	32.08	32.47	3,227,102	+0.16(+0.48%)
Jan 13, 2005	32.50	32.51	32.26	32.31	2,655,716	-0.28(-0.86%)
Jan 12, 2005	32.53	33.23	32.41	32.59	4,302,482	+0.26(+0.80%)
Jan 11, 2005	32.49	32.49	32.29	32.33	3,545,769	-0.06(-0.19%)
Jan 10, 2005	32.50	32.54	32.36	32.40	2,725,515	+0.15(+0.45%)
Jan 07, 2005	32.73	32.73	32.24	32.25	3,971,781	-0.15(-0.45%)
Jan 06, 2005	32.47	32.52	32.32	32.40	4,442,561	+0.00(+0.00%)
Jan 05, 2005	32.45	32.81	32.21	32.40	5,044,273	-0.02(-0.06%)
Jan 04, 2005	32.99	33.00	32.33	32.42	4,787,703	-0.63(-1.92%)
Jan 03, 2005	33.28	33.34	32.99	33.05	8,461,998	-0.22(-0.67%)
Dec 31, 2004	33.24	33.32	33.01	33.28	5,852,492	+0.17(+0.52%)
Dec 30, 2004	33.16	33.28	33.10	33.10	7,455,453	+0.00(+0.01%)
Dec 29, 2004	32.91	33.17	32.91	33.10	10,247,879	-0.16(-0.48%)
Dec 28, 2004	33.13	33.29	33.10	33.26	3,604,014	+0.22(+0.67%)
Dec 27, 2004	32.97	33.23	32.91	33.04	3,095,688	+0.26(+0.79%)
Dec 23, 2004	32.76	32.82	32.70	32.78	6,170,678	-0.29(-0.87%)
Dec 22, 2004	33.02	33.09	32.96	33.07	3,453,346	+0.05(+0.15%)
Dec 21, 2004	32.87	33.02	32.67	33.02	9,611,508	+0.23(+0.70%)
Dec 20, 2004	32.96	33.05	32.53	32.79	4,683,727	+0.30(+0.91%)
Dec 17, 2004	32.50	32.54	32.39	32.49	6,323,272	-0.09(-0.29%)
Dec 16, 2004	32.67	32.75	32.44	32.58	3,686,329	-0.21(-0.63%)
Dec 15, 2004	32.76	32.86	32.74	32.79	3,056,216	+0.20(+0.61%)
Dec 14, 2004	32.51	32.67	32.44	32.59	4,363,616	+0.01(+0.03%)
Dec 13, 2004	32.38	32.70	32.10	32.58	4,263,491	+0.48(+1.51%)
Dec 10, 2004	31.93	32.16	31.92	32.10	3,837,479	-0.32(-0.98%)
Dec 09, 2004	32.16	32.49	31.98	32.42	2,625,871	-0.13(-0.41%)
Dec 08, 2004	32.37	32.84	32.26	32.55	2,942,612	-0.02(-0.07%)
Dec 07, 2004	32.95	33.23	32.53	32.58	3,972,262	-0.18(-0.55%)
Dec 06, 2004	32.84	33.36	32.73	32.75	2,849,227	-0.20(-0.61%)
Dec 03, 2004	32.80	32.99	32.75	32.96	5,948,766	+0.20(+0.60%)
Dec 02, 2004	32.84	32.84	32.43	32.76	2,864,149	-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.