Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.53	26.66	25.46	25.80	3,320,997	-0.68(-2.57%)
Feb 25, 2005	26.34	26.82	26.07	26.48	1,485,393	+0.24(+0.92%)
Feb 24, 2005	25.82	26.35	25.40	26.24	2,057,792	+0.30(+1.17%)
Feb 23, 2005	25.67	26.11	25.16	25.94	2,968,385	+0.31(+1.21%)
Feb 22, 2005	26.89	27.03	25.47	25.63	4,706,075	-1.50(-5.54%)
Feb 18, 2005	27.69	28.16	26.89	27.13	3,904,277	-0.59(-2.13%)
Feb 17, 2005	28.07	28.54	27.58	27.72	2,670,416	-0.38(-1.34%)
Feb 16, 2005	27.50	28.10	26.68	28.10	10,720,961	-1.53(-5.15%)
Feb 15, 2005	30.18	30.29	29.21	29.62	3,400,366	-0.29(-0.98%)
Feb 14, 2005	29.54	30.72	29.47	29.92	2,869,957	+0.70(+2.38%)
Feb 11, 2005	28.95	29.66	28.95	29.22	1,554,823	+0.18(+0.62%)
Feb 10, 2005	30.35	30.45	28.72	29.04	3,675,422	-1.34(-4.40%)
Feb 09, 2005	31.00	31.00	30.21	30.38	1,433,252	-0.56(-1.81%)
Feb 08, 2005	30.55	31.44	30.55	30.94	2,355,052	+0.33(+1.09%)
Feb 07, 2005	30.60	30.98	30.46	30.61	981,930	-0.11(-0.34%)
Feb 04, 2005	30.18	30.88	30.18	30.71	1,592,086	+0.32(+1.07%)
Feb 03, 2005	30.49	30.80	29.96	30.39	1,612,862	-0.02(-0.05%)
Feb 02, 2005	30.64	30.91	30.38	30.40	1,583,016	-0.24(-0.79%)
Feb 01, 2005	30.11	30.71	29.58	30.64	4,369,846	+0.20(+0.65%)
Jan 31, 2005	29.32	30.63	29.17	30.45	10,516,611	+1.80(+6.28%)
Jan 28, 2005	29.55	29.69	27.63	28.65	6,973,297	-0.82(-2.79%)
Jan 27, 2005	29.29	29.77	28.79	29.47	1,956,901	+0.13(+0.44%)
Jan 26, 2005	30.14	30.18	29.07	29.35	1,840,404	-0.44(-1.47%)
Jan 25, 2005	29.83	30.21	29.62	29.78	1,478,911	+0.03(+0.10%)
Jan 24, 2005	31.20	31.54	29.59	29.75	3,717,248	-0.07(-0.24%)
Jan 21, 2005	29.87	30.09	29.67	29.82	2,033,114	-0.05(-0.17%)
Jan 20, 2005	29.85	30.40	29.74	29.87	1,289,764	-0.15(-0.50%)
Jan 19, 2005	30.83	30.90	29.93	30.03	2,406,459	-0.78(-2.53%)
Jan 18, 2005	30.94	31.09	30.43	30.80	1,529,968	-0.17(-0.56%)
Jan 14, 2005	31.19	31.26	30.75	30.98	2,168,363	-0.07(-0.22%)
Jan 13, 2005	32.06	32.06	31.04	31.05	3,339,288	-0.72(-2.26%)
Jan 12, 2005	31.88	31.94	31.54	31.76	3,247,502	-0.01(-0.02%)
Jan 11, 2005	30.72	32.04	30.69	31.77	4,163,315	+1.36(+4.47%)
Jan 10, 2005	30.29	30.71	30.22	30.41	1,177,112	+0.11(+0.37%)
Jan 07, 2005	30.64	30.75	30.21	30.30	1,639,339	-0.17(-0.55%)
Jan 06, 2005	30.12	30.95	30.12	30.46	1,977,895	+0.08(+0.25%)
Jan 05, 2005	29.96	30.72	29.69	30.39	2,621,862	+0.51(+1.69%)
Jan 04, 2005	30.48	30.73	29.42	29.88	2,445,256	-0.12(-0.40%)
Jan 03, 2005	30.98	30.98	29.82	30.00	2,329,855	-0.22(-0.72%)
Dec 31, 2004	30.58	30.59	30.20	30.22	1,163,393	-0.30(-0.99%)
Dec 30, 2004	30.22	30.60	30.18	30.52	1,112,040	+0.23(+0.75%)
Dec 29, 2004	29.84	30.34	29.48	30.30	2,102,182	+0.51(+1.70%)
Dec 28, 2004	28.91	29.79	28.87	29.79	850,905	+0.62(+2.12%)
Dec 27, 2004	29.47	29.81	28.74	29.17	1,116,011	-0.23(-0.77%)
Dec 23, 2004	29.47	29.99	28.72	29.40	1,594,339	-0.05(-0.15%)
Dec 22, 2004	28.71	29.62	28.70	29.44	2,168,095	+0.61(+2.12%)
Dec 21, 2004	27.92	28.92	27.86	28.83	2,171,139	+0.89(+3.19%)
Dec 20, 2004	28.07	28.79	27.59	27.94	2,187,418	+0.36(+1.29%)
Dec 17, 2004	28.91	28.97	26.90	27.59	5,279,214	-1.01(-3.54%)
Dec 16, 2004	28.71	28.99	28.14	28.60	5,622,806	-0.91(-3.07%)
Dec 15, 2004	30.08	31.20	28.81	29.50	6,301,121	-0.87(-2.86%)
Dec 14, 2004	30.35	31.48	30.05	30.37	5,367,097	+0.24(+0.80%)
Dec 13, 2004	30.93	31.36	29.82	30.13	2,473,304	-0.73(-2.37%)
Dec 10, 2004	31.10	31.21	30.13	30.86	1,859,577	-0.24(-0.78%)
Dec 09, 2004	31.75	32.22	30.71	31.11	3,761,905	-0.87(-2.72%)
Dec 08, 2004	31.27	32.56	31.06	31.97	3,204,031	+1.22(+3.95%)
Dec 07, 2004	29.96	31.88	28.42	30.76	5,364,053	+0.64(+2.13%)
Dec 06, 2004	29.18	30.71	29.17	30.12	2,616,776	+0.60(+2.05%)
Dec 03, 2004	30.48	30.55	29.42	29.51	2,180,801	-0.97(-3.20%)
Dec 02, 2004	30.67	31.09	30.29	30.49	2,146,653	-0.08(-0.25%)

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.