Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.77	34.09	33.31	33.35	531,300	-0.18(-0.54%)
Feb 25, 2005	33.08	33.70	33.02	33.53	316,000	+0.33(+0.99%)
Feb 24, 2005	32.26	33.23	32.26	33.20	419,300	+0.95(+2.93%)
Feb 23, 2005	32.28	32.55	32.12	32.26	438,100	-0.03(-0.09%)
Feb 22, 2005	32.41	32.83	32.19	32.28	472,700	-0.18(-0.54%)
Feb 18, 2005	32.48	32.71	32.33	32.46	298,600	+0.01(+0.03%)
Feb 17, 2005	32.87	32.95	32.37	32.45	266,000	-0.39(-1.20%)
Feb 16, 2005	32.75	32.97	32.60	32.84	648,400	-0.01(-0.02%)
Feb 15, 2005	32.73	33.02	32.50	32.85	548,900	+0.21(+0.64%)
Feb 14, 2005	32.67	32.91	32.26	32.64	371,900	-0.03(-0.11%)
Feb 11, 2005	32.12	32.70	31.91	32.67	391,500	+0.55(+1.71%)
Feb 10, 2005	32.03	32.17	31.89	32.12	448,900	+0.07(+0.22%)
Feb 09, 2005	32.45	32.47	31.82	32.05	624,500	-0.42(-1.29%)
Feb 08, 2005	32.20	32.70	32.20	32.48	416,200	+0.23(+0.70%)
Feb 07, 2005	32.06	32.27	32.00	32.25	416,600	+0.13(+0.40%)
Feb 04, 2005	32.05	32.17	32.02	32.12	546,300	+0.12(+0.37%)
Feb 03, 2005	32.52	32.52	31.94	32.00	480,500	-0.52(-1.58%)
Feb 02, 2005	32.75	32.76	32.34	32.52	463,100	-0.23(-0.72%)
Feb 01, 2005	32.90	32.95	32.55	32.75	1,222,900	+0.37(+1.13%)
Jan 31, 2005	31.75	33.08	31.75	32.38	886,400	+0.84(+2.68%)
Jan 28, 2005	31.87	32.63	31.16	31.54	1,214,100	-0.46(-1.42%)
Jan 27, 2005	31.49	32.00	30.52	32.00	2,899,200	+4.29(+15.48%)
Jan 26, 2005	27.23	27.77	27.13	27.70	601,500	+0.57(+2.10%)
Jan 25, 2005	27.38	27.80	27.07	27.14	482,700	-0.16(-0.60%)
Jan 24, 2005	27.35	27.89	27.30	27.30	618,200	+0.25(+0.91%)
Jan 21, 2005	27.54	27.73	26.94	27.05	601,000	-0.41(-1.51%)
Jan 20, 2005	28.10	28.16	27.46	27.47	731,900	-0.76(-2.67%)
Jan 19, 2005	28.88	28.88	28.16	28.23	426,000	-0.66(-2.28%)
Jan 18, 2005	29.15	29.15	28.75	28.89	431,100	-0.26(-0.91%)
Jan 14, 2005	28.72	29.20	28.67	29.15	652,500	+0.43(+1.50%)
Jan 13, 2005	28.90	28.93	28.61	28.72	411,100	-0.12(-0.43%)
Jan 12, 2005	29.02	29.17	28.54	28.84	597,800	+0.33(+1.16%)
Jan 11, 2005	28.85	28.87	28.41	28.52	407,800	-0.39(-1.37%)
Jan 10, 2005	28.40	29.00	28.40	28.91	401,600	+0.43(+1.51%)
Jan 07, 2005	28.91	29.02	28.45	28.48	420,000	-0.36(-1.23%)
Jan 06, 2005	28.52	29.30	28.50	28.84	701,400	+0.41(+1.44%)
Jan 05, 2005	28.75	28.82	28.36	28.43	1,027,100	-0.31(-1.08%)
Jan 04, 2005	30.02	30.02	28.68	28.73	1,001,900	-1.33(-4.42%)
Jan 03, 2005	30.95	31.11	29.93	30.07	402,100	-0.83(-2.69%)
Dec 31, 2004	30.95	31.09	30.84	30.89	180,500	-0.05(-0.16%)
Dec 30, 2004	30.86	31.11	30.84	30.95	251,500	+0.11(+0.36%)
Dec 29, 2004	30.84	31.00	30.73	30.84	256,400	-0.12(-0.40%)
Dec 28, 2004	30.64	30.99	30.64	30.96	253,500	+0.38(+1.23%)
Dec 27, 2004	30.87	30.94	30.53	30.59	191,300	-0.25(-0.83%)
Dec 23, 2004	30.77	31.27	30.73	30.84	253,700	+0.02(+0.06%)
Dec 22, 2004	30.85	31.05	30.73	30.82	338,300	-0.11(-0.34%)
Dec 21, 2004	30.93	31.00	30.48	30.93	601,700	+0.12(+0.39%)
Dec 20, 2004	30.80	31.30	30.61	30.80	468,200	-0.09(-0.31%)
Dec 17, 2004	31.45	31.50	30.34	30.90	1,263,300	-0.78(-2.45%)
Dec 16, 2004	31.45	31.91	31.43	31.68	668,700	+0.22(+0.70%)
Dec 15, 2004	32.09	32.09	31.45	31.45	811,700	-0.62(-1.92%)
Dec 14, 2004	31.74	32.20	31.70	32.07	416,400	+0.33(+1.04%)
Dec 13, 2004	31.98	32.20	31.66	31.74	565,300	-0.19(-0.60%)
Dec 10, 2004	31.88	32.08	31.70	31.93	447,900	-0.16(-0.48%)
Dec 09, 2004	32.52	32.52	31.83	32.09	521,400	-0.46(-1.43%)
Dec 08, 2004	32.71	32.95	32.45	32.55	274,400	-0.16(-0.47%)
Dec 07, 2004	33.12	33.46	32.65	32.70	591,700	-0.48(-1.43%)
Dec 06, 2004	33.40	33.67	33.15	33.18	381,900	-0.17(-0.52%)
Dec 03, 2004	33.49	33.70	33.17	33.35	407,000	-0.10(-0.28%)
Dec 02, 2004	33.58	33.91	33.42	33.45	386,700	-0.12(-0.37%)

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.