Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.40	33.53	32.96	33.19	1,770,276	-0.40(-1.19%)
Feb 25, 2005	33.15	33.62	33.06	33.59	1,510,501	+0.38(+1.15%)
Feb 24, 2005	32.84	33.21	32.68	33.21	1,624,582	+0.35(+1.05%)
Feb 23, 2005	32.35	32.86	32.32	32.86	1,312,828	+0.50(+1.54%)
Feb 22, 2005	32.44	33.11	32.36	32.36	2,063,804	-0.32(-0.98%)
Feb 18, 2005	32.63	32.86	32.58	32.68	1,334,542	+0.05(+0.16%)
Feb 17, 2005	32.38	32.81	32.38	32.63	1,811,904	+0.12(+0.36%)
Feb 16, 2005	31.91	32.65	31.86	32.51	1,599,380	+0.42(+1.30%)
Feb 15, 2005	32.26	32.38	31.87	32.10	1,766,564	-0.25(-0.77%)
Feb 14, 2005	32.18	32.51	32.13	32.34	992,975	+0.04(+0.14%)
Feb 11, 2005	32.00	32.45	31.86	32.30	1,663,284	+0.20(+0.61%)
Feb 10, 2005	32.21	32.35	31.91	32.10	1,091,980	-0.14(-0.44%)
Feb 09, 2005	32.67	32.85	32.17	32.25	2,323,467	-0.56(-1.71%)
Feb 08, 2005	32.22	32.81	32.13	32.81	2,636,120	+0.47(+1.46%)
Feb 07, 2005	32.10	32.48	31.82	32.34	1,467,411	+0.07(+0.22%)
Feb 04, 2005	31.78	32.65	31.55	32.27	3,437,386	-0.27(-0.82%)
Feb 03, 2005	31.93	32.59	31.82	32.53	3,929,260	+0.60(+1.89%)
Feb 02, 2005	31.66	32.00	31.51	31.93	2,352,156	+0.35(+1.10%)
Feb 01, 2005	30.66	31.76	30.66	31.58	4,739,414	+0.92(+3.02%)
Jan 31, 2005	29.81	30.84	29.64	30.66	3,948,836	+0.84(+2.83%)
Jan 28, 2005	28.80	30.22	28.80	29.81	8,433,426	+2.84(+10.55%)
Jan 27, 2005	26.83	27.29	26.78	26.97	1,372,231	-0.05(-0.20%)
Jan 26, 2005	27.07	27.31	26.91	27.02	1,113,468	+0.12(+0.46%)
Jan 25, 2005	27.51	27.69	26.82	26.90	1,909,783	-0.52(-1.91%)
Jan 24, 2005	27.39	27.70	27.39	27.42	1,468,761	+0.00(+0.00%)
Jan 21, 2005	27.50	27.71	27.36	27.42	1,032,577	-0.13(-0.48%)
Jan 20, 2005	26.99	27.84	26.99	27.55	2,550,503	+0.57(+2.11%)
Jan 19, 2005	27.63	27.73	26.92	26.99	2,389,283	-0.79(-2.85%)
Jan 18, 2005	27.55	27.88	27.42	27.78	882,044	+0.21(+0.77%)
Jan 14, 2005	28.03	28.20	27.47	27.56	1,645,058	-0.46(-1.65%)
Jan 13, 2005	28.43	28.66	28.03	28.03	3,277,853	+0.26(+0.93%)
Jan 12, 2005	27.64	27.87	27.41	27.77	1,669,584	+0.01(+0.03%)
Jan 11, 2005	27.73	27.95	27.56	27.76	1,522,539	-0.06(-0.22%)
Jan 10, 2005	27.25	27.82	27.11	27.82	3,127,883	+0.37(+1.36%)
Jan 07, 2005	27.62	27.63	27.19	27.45	1,762,739	-0.26(-0.93%)
Jan 06, 2005	27.17	27.91	27.17	27.71	1,652,145	+0.45(+1.66%)
Jan 05, 2005	27.17	27.46	27.02	27.25	1,517,814	-0.01(-0.03%)
Jan 04, 2005	27.62	27.78	26.96	27.26	3,862,545	-0.36(-1.29%)
Jan 03, 2005	27.92	27.98	27.55	27.62	1,926,547	-0.35(-1.24%)
Dec 31, 2004	28.09	28.16	27.81	27.96	1,097,605	-0.14(-0.51%)
Dec 30, 2004	27.84	28.19	27.83	28.11	1,431,072	+0.20(+0.70%)
Dec 29, 2004	27.78	27.95	27.57	27.91	1,008,163	+0.13(+0.48%)
Dec 28, 2004	27.42	27.80	27.29	27.78	1,506,788	+0.30(+1.10%)
Dec 27, 2004	27.29	27.68	26.95	27.47	2,268,564	+0.32(+1.18%)
Dec 23, 2004	27.20	27.50	26.84	27.15	3,932,636	-0.40(-1.45%)
Dec 22, 2004	28.11	28.11	27.11	27.55	5,932,874	-1.38(-4.76%)
Dec 21, 2004	28.67	29.08	28.62	28.93	1,855,218	+0.37(+1.31%)
Dec 20, 2004	28.40	28.70	28.33	28.56	1,091,867	+0.20(+0.72%)
Dec 17, 2004	28.35	28.45	27.74	28.35	2,597,981	-0.44(-1.51%)
Dec 16, 2004	28.90	29.04	28.67	28.79	1,087,817	-0.11(-0.37%)
Dec 15, 2004	28.86	28.96	28.50	28.90	1,867,594	+0.04(+0.15%)
Dec 14, 2004	28.71	28.91	28.62	28.85	1,097,492	-0.01(-0.03%)
Dec 13, 2004	28.41	28.86	28.09	28.86	2,892,071	+0.42(+1.47%)
Dec 10, 2004	28.78	29.06	28.13	28.44	1,079,154	+0.18(+0.63%)
Dec 09, 2004	28.35	28.40	27.96	28.27	1,540,990	-0.07(-0.25%)
Dec 08, 2004	27.82	28.39	27.78	28.34	1,939,935	+0.75(+2.71%)
Dec 07, 2004	27.69	27.73	27.55	27.59	1,752,388	-0.11(-0.39%)
Dec 06, 2004	26.81	27.95	26.76	27.70	2,313,116	+0.75(+2.77%)
Dec 03, 2004	27.02	27.24	26.76	26.95	1,070,716	-0.07(-0.26%)
Dec 02, 2004	26.56	27.14	26.43	27.02	1,828,217	+0.46(+1.74%)

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.