Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	29.73	29.75	29.30	29.39	1,679,500	-0.19(-0.64%)
Feb 25, 2005	28.93	29.82	28.93	29.58	2,905,200	+0.78(+2.71%)
Feb 24, 2005	28.43	28.80	28.40	28.80	2,070,500	+0.43(+1.50%)
Feb 23, 2005	27.98	28.50	27.93	28.38	1,569,000	+0.38(+1.36%)
Feb 22, 2005	27.89	28.30	27.84	28.00	1,399,600	+0.11(+0.39%)
Feb 18, 2005	28.04	28.10	27.84	27.89	2,138,200	-0.06(-0.23%)
Feb 17, 2005	28.36	28.39	27.95	27.95	1,933,400	-0.29(-1.03%)
Feb 16, 2005	28.29	28.45	28.14	28.24	1,446,800	-0.18(-0.63%)
Feb 15, 2005	28.86	28.93	28.30	28.42	1,490,300	-0.34(-1.20%)
Feb 14, 2005	28.55	28.89	28.43	28.77	1,612,500	+0.32(+1.12%)
Feb 11, 2005	27.98	28.52	27.88	28.45	1,746,200	+0.47(+1.68%)
Feb 10, 2005	27.77	28.11	27.56	27.98	1,560,700	+0.33(+1.18%)
Feb 09, 2005	27.89	28.00	27.53	27.65	1,298,300	-0.20(-0.70%)
Feb 08, 2005	28.35	28.35	27.64	27.84	2,513,400	-0.60(-2.09%)
Feb 07, 2005	28.70	29.01	28.23	28.44	1,750,900	-0.26(-0.92%)
Feb 04, 2005	27.94	28.74	27.93	28.70	2,604,300	+0.88(+3.16%)
Feb 03, 2005	27.62	27.91	27.54	27.82	1,601,900	+0.15(+0.54%)
Feb 02, 2005	27.48	27.77	27.47	27.68	1,582,200	+0.37(+1.36%)
Feb 01, 2005	27.35	27.45	27.07	27.30	1,925,300	+0.24(+0.89%)
Jan 31, 2005	26.40	27.14	26.38	27.07	3,153,200	+0.96(+3.70%)
Jan 28, 2005	25.71	26.12	25.69	26.10	2,675,700	+0.39(+1.52%)
Jan 27, 2005	25.93	25.98	25.62	25.71	3,816,500	+0.05(+0.19%)
Jan 26, 2005	25.95	25.95	25.43	25.66	4,754,600	+0.16(+0.63%)
Jan 25, 2005	27.02	27.02	25.21	25.50	11,439,200	-1.55(-5.73%)
Jan 24, 2005	29.00	29.08	26.71	27.05	7,285,500	-1.81(-6.27%)
Jan 21, 2005	29.20	29.37	28.80	28.86	2,016,500	-0.34(-1.16%)
Jan 20, 2005	29.06	29.50	28.95	29.20	1,888,000	-0.00(-0.02%)
Jan 19, 2005	28.98	29.64	28.86	29.20	5,233,200	+0.38(+1.32%)
Jan 18, 2005	27.55	28.95	27.51	28.82	3,693,100	+1.12(+4.06%)
Jan 14, 2005	27.40	27.75	27.15	27.70	1,749,600	+0.30(+1.09%)
Jan 13, 2005	27.43	27.61	27.32	27.40	2,148,200	-0.14(-0.49%)
Jan 12, 2005	27.14	27.55	27.07	27.54	1,953,200	+0.30(+1.10%)
Jan 11, 2005	26.88	27.48	26.88	27.23	2,720,600	+0.00(+0.00%)
Jan 10, 2005	26.82	27.35	26.82	27.23	2,993,200	+0.57(+2.16%)
Jan 07, 2005	26.73	26.80	26.27	26.66	1,850,500	+0.01(+0.04%)
Jan 06, 2005	25.45	26.77	25.43	26.65	5,462,600	+1.15(+4.51%)
Jan 05, 2005	25.00	25.97	25.00	25.50	5,342,300	-0.75(-2.88%)
Jan 04, 2005	27.27	27.41	26.16	26.25	3,463,800	-1.12(-4.09%)
Jan 03, 2005	27.75	27.94	27.27	27.38	2,475,600	-0.40(-1.44%)
Dec 31, 2004	27.95	28.00	27.63	27.77	1,154,600	-0.33(-1.16%)
Dec 30, 2004	28.00	28.22	27.95	28.10	951,000	+0.07(+0.23%)
Dec 29, 2004	27.85	28.06	27.70	28.04	713,200	-0.02(-0.09%)
Dec 28, 2004	27.60	28.07	27.50	28.06	1,510,800	+0.46(+1.69%)
Dec 27, 2004	27.45	27.68	27.34	27.59	1,710,600	+0.22(+0.82%)
Dec 23, 2004	27.09	27.50	27.07	27.37	1,587,900	+0.32(+1.18%)
Dec 22, 2004	27.00	27.63	26.91	27.05	4,323,700	+0.30(+1.12%)
Dec 21, 2004	26.00	26.91	25.95	26.75	3,281,500	+0.50(+1.92%)
Dec 20, 2004	25.65	26.46	25.57	26.25	3,566,500	+0.53(+2.04%)
Dec 17, 2004	25.44	25.78	25.11	25.72	3,397,700	+0.21(+0.84%)
Dec 16, 2004	26.10	26.15	25.20	25.50	2,862,200	-0.10(-0.37%)
Dec 15, 2004	25.49	25.65	25.43	25.60	2,799,200	+0.18(+0.69%)
Dec 14, 2004	25.60	25.61	25.32	25.43	2,635,500	-0.07(-0.29%)
Dec 13, 2004	25.00	25.77	24.93	25.50	4,573,600	+0.57(+2.31%)
Dec 10, 2004	24.99	25.21	24.86	24.93	3,392,600	-0.02(-0.10%)
Dec 09, 2004	23.98	25.03	23.84	24.95	2,792,600	+0.90(+3.76%)
Dec 08, 2004	24.05	24.10	23.95	24.05	1,817,000	-0.05(-0.23%)
Dec 07, 2004	24.07	24.20	24.00	24.10	2,709,100	+0.12(+0.52%)
Dec 06, 2004	24.00	24.25	23.64	23.98	2,628,300	+0.40(+1.68%)
Dec 03, 2004	23.32	23.58	23.21	23.58	778,700	+0.25(+1.09%)
Dec 02, 2004	23.20	23.57	23.20	23.32	1,122,400	+0.12(+0.54%)

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.