Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	33.64	33.76	33.11	33.66	513,172	+0.04(+0.11%)
Feb 25, 2005	32.72	33.63	32.72	33.63	328,269	+0.79(+2.40%)
Feb 24, 2005	32.90	33.17	32.77	32.84	213,710	-0.14(-0.43%)
Feb 23, 2005	33.20	33.38	32.86	32.98	294,940	-0.10(-0.29%)
Feb 22, 2005	33.79	33.80	33.08	33.08	478,838	-0.75(-2.22%)
Feb 18, 2005	33.78	33.97	33.50	33.83	785,168	+0.00(+0.00%)
Feb 17, 2005	33.64	33.91	33.47	33.83	1,010,937	+0.19(+0.57%)
Feb 16, 2005	33.33	33.78	33.26	33.64	246,537	+0.23(+0.70%)
Feb 15, 2005	33.27	33.45	33.24	33.41	541,812	+0.15(+0.45%)
Feb 14, 2005	33.29	33.44	33.16	33.26	406,485	-0.06(-0.18%)
Feb 11, 2005	33.35	33.51	33.14	33.32	666,253	+0.08(+0.25%)
Feb 10, 2005	33.20	33.24	32.99	33.23	552,866	+0.01(+0.04%)
Feb 09, 2005	32.74	33.23	32.71	33.22	338,318	+0.48(+1.46%)
Feb 08, 2005	32.57	32.74	32.47	32.74	203,661	+0.20(+0.62%)
Feb 07, 2005	32.50	32.69	32.49	32.54	499,439	-0.20(-0.60%)
Feb 04, 2005	32.69	32.91	32.60	32.74	284,388	+0.20(+0.62%)
Feb 03, 2005	32.56	32.71	32.24	32.53	315,206	+0.16(+0.48%)
Feb 02, 2005	31.90	32.53	31.88	32.38	489,390	+0.46(+1.44%)
Feb 01, 2005	31.78	32.00	31.56	31.92	505,468	+0.14(+0.43%)
Jan 31, 2005	31.72	31.88	31.26	31.78	629,072	+0.13(+0.40%)
Jan 28, 2005	31.53	31.90	31.24	31.66	622,037	+0.19(+0.61%)
Jan 27, 2005	32.12	32.19	31.21	31.47	791,364	-0.49(-1.53%)
Jan 26, 2005	31.98	32.40	31.82	31.96	915,638	-0.02(-0.07%)
Jan 25, 2005	32.96	33.22	31.98	31.98	788,852	-0.96(-2.90%)
Jan 24, 2005	33.32	33.50	32.89	32.93	460,750	-0.41(-1.24%)
Jan 21, 2005	33.14	33.65	32.99	33.35	246,202	+0.21(+0.63%)
Jan 20, 2005	33.17	33.44	32.90	33.14	365,618	-0.18(-0.54%)
Jan 19, 2005	33.33	33.72	32.93	33.32	437,804	-0.01(-0.04%)
Jan 18, 2005	32.73	33.33	32.73	33.33	228,114	+0.35(+1.07%)
Jan 14, 2005	33.08	33.27	32.90	32.98	277,187	+0.03(+0.09%)
Jan 13, 2005	32.76	33.48	32.76	32.95	620,195	+0.26(+0.79%)
Jan 12, 2005	32.96	32.99	32.25	32.69	301,639	-0.27(-0.81%)
Jan 11, 2005	33.44	33.44	32.77	32.96	277,857	-0.60(-1.80%)
Jan 10, 2005	33.73	34.09	33.45	33.56	214,045	-0.17(-0.50%)
Jan 07, 2005	33.90	34.14	33.56	33.73	231,631	+0.11(+0.32%)
Jan 06, 2005	33.56	33.94	33.32	33.62	506,473	+0.12(+0.36%)
Jan 05, 2005	35.20	35.20	33.39	33.50	716,499	-1.71(-4.87%)
Jan 04, 2005	35.62	35.93	34.98	35.22	303,817	-0.45(-1.27%)
Jan 03, 2005	36.18	36.21	35.11	35.67	442,494	-0.48(-1.34%)
Dec 31, 2004	35.60	36.17	35.60	36.15	638,451	+0.60(+1.70%)
Dec 30, 2004	35.47	35.67	35.35	35.55	240,005	+0.14(+0.40%)
Dec 29, 2004	35.38	35.52	35.32	35.41	301,807	-0.27(-0.75%)
Dec 28, 2004	35.53	35.84	35.48	35.67	267,138	+0.12(+0.34%)
Dec 27, 2004	35.53	35.65	35.32	35.56	129,465	+0.02(+0.05%)
Dec 23, 2004	35.97	36.00	35.53	35.54	188,085	-0.31(-0.87%)
Dec 22, 2004	36.00	36.18	35.73	35.85	307,501	-0.08(-0.22%)
Dec 21, 2004	35.47	36.07	35.47	35.93	529,418	+0.36(+1.02%)
Dec 20, 2004	35.56	35.78	35.47	35.56	179,376	-0.04(-0.10%)
Dec 17, 2004	35.24	35.67	35.04	35.60	185,907	+0.36(+1.03%)
Dec 16, 2004	35.43	35.79	35.04	35.23	251,896	-0.20(-0.56%)
Dec 15, 2004	34.75	35.53	34.74	35.43	362,101	+0.80(+2.31%)
Dec 14, 2004	34.75	34.89	34.54	34.63	282,379	-0.47(-1.33%)
Dec 13, 2004	34.95	35.10	34.87	35.10	300,132	+0.19(+0.55%)
Dec 10, 2004	34.75	35.04	34.62	34.90	295,442	+0.12(+0.34%)
Dec 09, 2004	34.87	35.09	34.51	34.79	486,877	-0.08(-0.24%)
Dec 08, 2004	34.78	35.18	34.76	34.87	372,820	+0.12(+0.34%)
Dec 07, 2004	35.54	35.54	34.75	34.75	392,081	-0.78(-2.18%)
Dec 06, 2004	35.32	35.76	35.17	35.53	249,049	+0.21(+0.59%)
Dec 03, 2004	34.96	35.65	34.96	35.32	344,180	+0.44(+1.27%)
Dec 02, 2004	35.23	35.35	34.54	34.87	552,531	-0.36(-1.02%)

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.