Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	30.77	31.57	30.57	30.88	8,868,800	+0.16(+0.52%)
Feb 25, 2005	30.73	30.86	30.30	30.71	8,096,400	+0.02(+0.07%)
Feb 24, 2005	30.74	30.77	30.19	30.70	12,204,000	-0.18(-0.58%)
Feb 23, 2005	30.79	31.05	30.61	30.88	8,287,200	+0.12(+0.39%)
Feb 22, 2005	31.27	31.86	30.67	30.75	11,561,200	-0.66(-2.10%)
Feb 18, 2005	31.80	31.85	31.39	31.41	5,966,000	-0.12(-0.38%)
Feb 17, 2005	32.30	32.48	31.27	31.54	10,616,000	-0.76(-2.37%)
Feb 16, 2005	32.26	32.42	31.79	32.30	9,016,800	-0.16(-0.48%)
Feb 15, 2005	31.75	32.56	31.45	32.45	12,980,000	+0.72(+2.27%)
Feb 14, 2005	31.92	31.99	31.48	31.73	6,224,400	-0.12(-0.36%)
Feb 11, 2005	31.47	32.20	31.18	31.85	9,760,800	+0.51(+1.63%)
Feb 10, 2005	31.38	31.57	30.94	31.34	5,843,200	+0.04(+0.14%)
Feb 09, 2005	31.98	32.08	31.11	31.30	8,120,000	-0.55(-1.74%)
Feb 08, 2005	31.89	32.20	31.62	31.85	6,486,400	+0.09(+0.28%)
Feb 07, 2005	31.98	31.98	31.51	31.76	6,051,200	-0.23(-0.73%)
Feb 04, 2005	31.52	32.00	31.29	32.00	8,954,800	+0.29(+0.90%)
Feb 03, 2005	30.80	31.74	30.66	31.71	17,984,400	+0.57(+1.81%)
Feb 02, 2005	29.85	31.27	29.82	31.14	23,153,200	+2.20(+7.58%)
Feb 01, 2005	28.45	29.18	28.45	28.95	9,279,200	+0.50(+1.76%)
Jan 31, 2005	28.10	28.66	27.93	28.45	12,201,200	+0.71(+2.56%)
Jan 28, 2005	28.27	28.27	27.40	27.74	11,854,800	-0.35(-1.23%)
Jan 27, 2005	28.17	28.19	27.68	28.09	7,156,800	+0.08(+0.29%)
Jan 26, 2005	28.08	28.23	27.68	28.00	7,328,000	+0.21(+0.77%)
Jan 25, 2005	27.89	28.43	27.76	27.79	8,560,000	+0.09(+0.34%)
Jan 24, 2005	28.67	28.84	27.62	27.70	14,458,400	-0.84(-2.94%)
Jan 21, 2005	29.14	29.20	28.50	28.54	9,115,200	-0.50(-1.72%)
Jan 20, 2005	28.75	29.55	28.75	29.04	10,227,200	+0.09(+0.33%)
Jan 19, 2005	29.16	29.45	28.88	28.94	7,956,400	-0.25(-0.86%)
Jan 18, 2005	29.03	29.28	28.30	29.19	9,938,000	+0.08(+0.26%)
Jan 14, 2005	29.23	29.37	28.91	29.11	11,593,600	+0.00(+0.02%)
Jan 13, 2005	29.61	29.70	28.98	29.11	9,402,800	-0.38(-1.29%)
Jan 12, 2005	29.24	29.57	28.84	29.49	12,012,800	+0.43(+1.48%)
Jan 11, 2005	29.46	29.50	28.98	29.06	11,190,400	-0.35(-1.19%)
Jan 10, 2005	29.40	29.85	29.32	29.41	10,266,400	+0.02(+0.07%)
Jan 07, 2005	29.50	29.75	28.85	29.39	17,024,800	+0.02(+0.07%)
Jan 06, 2005	30.11	30.17	29.25	29.37	12,319,200	-0.49(-1.66%)
Jan 05, 2005	30.09	30.45	29.86	29.86	7,133,200	-0.17(-0.55%)
Jan 04, 2005	31.11	31.19	29.68	30.03	15,030,800	-0.81(-2.64%)
Jan 03, 2005	31.50	31.75	30.77	30.84	11,017,600	-0.53(-1.67%)
Dec 31, 2004	31.50	31.78	31.27	31.37	7,160,800	-0.22(-0.70%)
Dec 30, 2004	31.68	31.83	31.41	31.59	3,956,000	-0.04(-0.11%)
Dec 29, 2004	31.87	31.95	31.50	31.62	5,738,800	-0.23(-0.72%)
Dec 28, 2004	31.14	31.86	30.92	31.86	8,204,400	+0.70(+2.25%)
Dec 27, 2004	31.48	31.48	31.01	31.16	6,139,600	-0.15(-0.50%)
Dec 23, 2004	30.95	31.39	30.88	31.31	7,420,400	+0.28(+0.90%)
Dec 22, 2004	30.18	31.09	30.16	31.03	9,988,000	+0.53(+1.72%)
Dec 21, 2004	30.46	30.62	30.26	30.50	8,789,600	+0.11(+0.38%)
Dec 20, 2004	30.21	30.57	30.08	30.39	11,501,200	+0.16(+0.55%)
Dec 17, 2004	29.98	30.41	29.66	30.23	18,434,800	-0.33(-1.08%)
Dec 16, 2004	31.45	31.66	30.29	30.55	15,833,600	-0.77(-2.46%)
Dec 15, 2004	31.86	32.00	31.25	31.32	12,096,000	-0.75(-2.35%)
Dec 14, 2004	31.55	32.24	31.49	32.08	9,625,200	+0.70(+2.23%)
Dec 13, 2004	30.77	31.52	30.69	31.38	10,508,800	+0.88(+2.89%)
Dec 10, 2004	30.35	30.80	30.12	30.50	6,722,800	+0.09(+0.28%)
Dec 09, 2004	30.02	30.64	29.68	30.41	8,370,400	+0.25(+0.83%)
Dec 08, 2004	30.25	30.50	29.88	30.16	8,095,200	+0.04(+0.12%)
Dec 07, 2004	31.23	31.36	30.10	30.13	13,672,800	-0.86(-2.78%)
Dec 06, 2004	31.35	31.43	30.84	30.99	14,553,200	-0.49(-1.56%)
Dec 03, 2004	31.22	31.57	31.16	31.48	7,506,000	+0.32(+1.04%)
Dec 02, 2004	30.82	31.18	30.62	31.16	5,336,000	+0.36(+1.17%)

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.