Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	35.95	37.61	35.95	37.38	9,300	+1.68(+4.71%)
Feb 25, 2005	34.05	35.70	34.00	35.70	3,500	+1.90(+5.62%)
Feb 24, 2005	33.80	33.81	33.25	33.80	8,500	-0.10(-0.29%)
Feb 23, 2005	32.98	33.90	32.98	33.90	3,800	+0.93(+2.82%)
Feb 22, 2005	33.10	33.15	32.75	32.97	7,200	-0.13(-0.39%)
Feb 18, 2005	33.02	33.60	33.01	33.10	5,500	+0.08(+0.24%)
Feb 17, 2005	33.25	33.25	32.95	33.02	5,200	-0.41(-1.23%)
Feb 16, 2005	33.20	33.43	32.90	33.43	3,900	+0.42(+1.27%)
Feb 15, 2005	33.45	33.70	32.95	33.01	10,500	-0.53(-1.58%)
Feb 14, 2005	33.25	33.54	33.25	33.54	1,500	+0.39(+1.18%)
Feb 11, 2005	32.70	33.22	32.58	33.15	3,600	+0.27(+0.82%)
Feb 10, 2005	33.50	33.50	32.72	32.88	4,900	-0.63(-1.88%)
Feb 09, 2005	33.47	33.60	33.26	33.51	6,300	+0.01(+0.03%)
Feb 08, 2005	33.18	33.50	33.18	33.50	3,500	+0.12(+0.36%)
Feb 07, 2005	33.26	33.40	33.13	33.38	2,000	+0.37(+1.12%)
Feb 04, 2005	33.40	33.49	33.00	33.01	7,200	+0.06(+0.18%)
Feb 03, 2005	33.00	33.15	32.65	32.95	5,500	-0.30(-0.90%)
Feb 02, 2005	33.00	33.25	32.80	33.25	6,200	+0.45(+1.37%)
Feb 01, 2005	32.96	33.10	32.60	32.80	3,500	+0.06(+0.18%)
Jan 31, 2005	32.56	32.75	32.25	32.74	5,100	+0.43(+1.33%)
Jan 28, 2005	32.24	33.00	32.24	32.31	6,500	+0.26(+0.81%)
Jan 27, 2005	30.84	32.25	30.75	32.05	7,700	+1.45(+4.74%)
Jan 26, 2005	30.70	30.97	30.26	30.60	4,200	-0.04(-0.13%)
Jan 25, 2005	30.35	30.70	30.33	30.64	2,200	+0.49(+1.63%)
Jan 24, 2005	30.50	30.50	30.01	30.15	4,000	-0.10(-0.33%)
Jan 21, 2005	30.25	30.55	30.00	30.25	3,800	+0.24(+0.80%)
Jan 20, 2005	30.76	30.99	30.00	30.01	9,300	-0.99(-3.19%)
Jan 19, 2005	31.75	31.89	31.00	31.00	2,200	-0.50(-1.59%)
Jan 18, 2005	31.20	31.50	31.00	31.50	1,900	+0.49(+1.58%)
Jan 14, 2005	31.26	31.49	30.80	31.01	2,600	+0.00(+0.00%)
Jan 13, 2005	31.28	31.28	31.00	31.01	8,800	-0.52(-1.65%)
Jan 12, 2005	32.20	32.42	31.49	31.53	13,500	-0.85(-2.63%)
Jan 11, 2005	32.00	32.39	31.76	32.38	3,400	+0.28(+0.87%)
Jan 10, 2005	32.12	32.43	32.10	32.10	7,500	-0.22(-0.68%)
Jan 07, 2005	33.00	33.00	32.27	32.32	8,400	-0.80(-2.42%)
Jan 06, 2005	33.00	33.16	32.85	33.12	5,500	-0.04(-0.12%)
Jan 05, 2005	33.54	33.75	33.16	33.16	6,800	-0.61(-1.81%)
Jan 04, 2005	34.40	34.65	33.70	33.77	4,400	-0.45(-1.32%)
Jan 03, 2005	35.05	35.05	33.90	34.22	8,400	-1.08(-3.06%)
Dec 31, 2004	34.77	35.30	34.68	35.30	6,600	+0.30(+0.86%)
Dec 30, 2004	35.20	35.20	35.00	35.00	1,500	-0.03(-0.09%)
Dec 29, 2004	35.50	35.50	34.99	35.03	1,300	-0.87(-2.42%)
Dec 28, 2004	35.13	35.90	35.00	35.90	8,100	+0.72(+2.05%)
Dec 27, 2004	35.23	35.23	35.10	35.18	4,000	+0.26(+0.74%)
Dec 23, 2004	34.81	35.10	34.76	34.92	2,600	+0.11(+0.32%)
Dec 22, 2004	34.94	34.94	34.80	34.81	800	+0.12(+0.35%)
Dec 21, 2004	34.25	34.89	34.25	34.69	4,900	+0.57(+1.67%)
Dec 20, 2004	34.32	34.45	34.00	34.12	3,300	-0.01(-0.03%)
Dec 17, 2004	34.00	34.40	33.96	34.13	5,200	-0.02(-0.06%)
Dec 16, 2004	35.00	35.05	34.15	34.15	2,800	-0.81(-2.32%)
Dec 15, 2004	34.95	34.96	34.57	34.96	4,000	+0.26(+0.75%)
Dec 14, 2004	34.70	34.70	34.34	34.70	2,800	+0.06(+0.17%)
Dec 13, 2004	34.45	34.79	34.20	34.64	6,700	+0.24(+0.70%)
Dec 10, 2004	33.45	34.40	33.45	34.40	10,900	+0.91(+2.72%)
Dec 09, 2004	32.70	33.49	31.71	33.49	7,900	+0.58(+1.76%)
Dec 08, 2004	32.50	32.95	32.50	32.91	11,500	-0.08(-0.24%)
Dec 07, 2004	34.45	34.45	32.99	32.99	2,900	-1.46(-4.24%)
Dec 06, 2004	35.55	35.55	34.40	34.45	3,800	-1.35(-3.77%)
Dec 03, 2004	36.84	36.84	35.80	35.80	3,300	-1.05(-2.85%)
Dec 02, 2004	36.60	36.85	36.40	36.85	2,700	+0.45(+1.24%)

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.