Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.89	31.89	31.37	31.37	3,190,243	-0.52(-1.62%)
Feb 25, 2005	31.42	31.96	31.37	31.88	1,995,378	+0.45(+1.44%)
Feb 24, 2005	31.31	31.44	31.10	31.43	2,285,417	+0.12(+0.39%)
Feb 23, 2005	31.34	31.52	31.17	31.31	3,077,208	-0.03(-0.09%)
Feb 22, 2005	31.76	31.90	31.27	31.34	3,629,117	-0.69(-2.15%)
Feb 18, 2005	32.03	32.08	31.86	32.03	2,079,155	+0.04(+0.14%)
Feb 17, 2005	32.31	32.44	31.98	31.98	3,229,496	-0.51(-1.56%)
Feb 16, 2005	31.51	32.75	31.51	32.49	5,178,898	+0.27(+0.84%)
Feb 15, 2005	31.89	32.48	31.87	32.22	3,901,346	+0.22(+0.69%)
Feb 14, 2005	31.89	32.19	31.76	32.00	2,161,296	+0.05(+0.17%)
Feb 11, 2005	31.61	32.11	31.46	31.94	3,155,533	+0.26(+0.82%)
Feb 10, 2005	31.34	31.75	31.24	31.68	3,700,173	+0.32(+1.04%)
Feb 09, 2005	30.82	31.49	30.82	31.36	4,737,479	+0.68(+2.22%)
Feb 08, 2005	30.60	30.88	30.54	30.68	3,131,181	-0.10(-0.32%)
Feb 07, 2005	30.93	31.01	30.72	30.78	2,943,092	-0.15(-0.48%)
Feb 04, 2005	30.22	31.02	30.19	30.93	2,675,224	+0.60(+1.98%)
Feb 03, 2005	29.98	30.36	29.96	30.33	2,764,453	+0.20(+0.68%)
Feb 02, 2005	29.88	30.18	29.85	30.12	2,153,845	+0.24(+0.81%)
Feb 01, 2005	29.78	29.95	29.47	29.88	3,350,346	+0.21(+0.72%)
Jan 31, 2005	29.79	29.98	29.35	29.67	3,155,351	+0.28(+0.94%)
Jan 28, 2005	29.63	29.78	29.19	29.39	2,851,138	-0.32(-1.09%)
Jan 27, 2005	29.60	29.92	29.49	29.71	1,472,364	+0.00(+0.00%)
Jan 26, 2005	29.64	29.92	29.55	29.71	2,742,101	+0.08(+0.26%)
Jan 25, 2005	29.69	29.85	29.59	29.64	2,516,394	+0.05(+0.17%)
Jan 24, 2005	29.69	29.73	29.58	29.59	2,549,287	-0.08(-0.28%)
Jan 21, 2005	29.73	29.91	29.54	29.67	3,729,250	-0.09(-0.30%)
Jan 20, 2005	30.08	30.21	29.71	29.76	2,861,860	-0.43(-1.42%)
Jan 19, 2005	30.09	30.41	30.08	30.19	2,716,659	-0.10(-0.34%)
Jan 18, 2005	29.39	30.31	29.37	30.29	3,559,879	+0.64(+2.17%)
Jan 14, 2005	29.10	29.69	28.95	29.65	3,002,336	+0.46(+1.56%)
Jan 13, 2005	29.10	29.48	29.03	29.19	2,562,371	+0.04(+0.13%)
Jan 12, 2005	29.16	29.30	28.75	29.15	3,525,532	-0.02(-0.08%)
Jan 11, 2005	29.16	29.32	28.65	29.18	2,645,421	-0.07(-0.24%)
Jan 10, 2005	28.96	29.40	28.93	29.25	2,511,487	+0.29(+1.01%)
Jan 07, 2005	29.30	29.40	28.94	28.96	3,024,507	-0.39(-1.31%)
Jan 06, 2005	29.15	29.56	29.14	29.34	2,806,251	+0.21(+0.72%)
Jan 05, 2005	29.52	29.66	29.10	29.13	3,397,959	-0.29(-0.99%)
Jan 04, 2005	29.80	29.87	29.42	29.42	3,583,685	-0.21(-0.72%)
Jan 03, 2005	30.18	30.25	29.64	29.64	3,874,451	-0.61(-2.00%)
Dec 31, 2004	30.24	30.41	30.17	30.24	2,192,372	-0.07(-0.24%)
Dec 30, 2004	30.31	30.39	30.20	30.31	2,247,799	+0.00(+0.00%)
Dec 29, 2004	30.31	30.61	30.24	30.31	2,326,669	+0.00(+0.00%)
Dec 28, 2004	30.09	30.46	30.07	30.31	1,965,030	+0.23(+0.75%)
Dec 27, 2004	30.04	30.28	29.89	30.09	2,012,097	+0.07(+0.22%)
Dec 23, 2004	30.14	30.34	29.89	30.02	2,718,294	-0.20(-0.67%)
Dec 22, 2004	30.31	30.47	29.80	30.23	6,835,534	+0.51(+1.72%)
Dec 21, 2004	29.47	29.77	29.08	29.71	3,979,853	+0.19(+0.63%)
Dec 20, 2004	29.78	30.20	29.35	29.53	4,158,129	-0.25(-0.85%)
Dec 17, 2004	28.94	29.82	28.92	29.78	7,358,731	+0.36(+1.23%)
Dec 16, 2004	29.71	29.71	29.00	29.42	4,331,316	-0.20(-0.67%)
Dec 15, 2004	29.26	29.71	29.18	29.62	4,471,974	+0.39(+1.34%)
Dec 14, 2004	28.50	29.37	28.49	29.22	4,468,521	+0.54(+1.88%)
Dec 13, 2004	28.53	28.79	28.45	28.69	2,723,201	+0.13(+0.46%)
Dec 10, 2004	28.15	28.67	28.12	28.55	2,253,614	+0.41(+1.47%)
Dec 09, 2004	28.00	28.21	27.88	28.14	2,407,538	+0.01(+0.02%)
Dec 08, 2004	28.21	28.45	27.95	28.14	3,212,596	+0.05(+0.20%)
Dec 07, 2004	28.16	28.39	28.07	28.08	3,905,890	-0.17(-0.60%)
Dec 06, 2004	28.23	28.34	28.00	28.25	4,148,315	-0.17(-0.58%)
Dec 03, 2004	28.09	28.48	27.98	28.42	4,567,927	+0.35(+1.25%)
Dec 02, 2004	27.85	28.22	27.85	28.06	3,164,801	+0.12(+0.43%)

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.