Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	34.03	34.90	34.03	34.50	53,439	+0.41(+1.20%)
Feb 25, 2005	34.04	34.27	33.95	34.09	42,931	-0.16(-0.47%)
Feb 24, 2005	33.99	34.25	33.80	34.25	43,568	+0.43(+1.27%)
Feb 23, 2005	34.00	34.17	33.82	33.82	64,992	-0.34(-1.00%)
Feb 22, 2005	34.05	34.34	34.00	34.16	81,287	+0.00(+0.00%)
Feb 18, 2005	34.41	34.50	34.14	34.16	49,083	-0.07(-0.20%)
Feb 17, 2005	34.62	34.69	34.15	34.23	60,086	-0.32(-0.93%)
Feb 16, 2005	34.50	34.85	34.50	34.55	26,085	+0.00(+0.00%)
Feb 15, 2005	34.60	34.71	34.50	34.55	29,912	+0.05(+0.14%)
Feb 14, 2005	34.85	35.12	34.41	34.50	32,540	-0.72(-2.04%)
Feb 11, 2005	34.11	35.23	33.88	35.22	94,370	+1.06(+3.10%)
Feb 10, 2005	34.31	34.42	34.11	34.16	46,385	-0.26(-0.76%)
Feb 09, 2005	34.60	34.68	34.25	34.42	73,575	-0.07(-0.20%)
Feb 08, 2005	34.38	34.70	34.20	34.49	41,696	+0.19(+0.55%)
Feb 07, 2005	33.82	34.50	33.82	34.30	54,958	+0.20(+0.59%)
Feb 04, 2005	33.73	34.15	33.66	34.10	22,515	+0.38(+1.13%)
Feb 03, 2005	33.70	33.72	33.51	33.72	88,218	-0.07(-0.21%)
Feb 02, 2005	33.75	33.80	33.45	33.79	60,482	+0.09(+0.27%)
Feb 01, 2005	33.50	33.70	33.36	33.70	63,452	+0.01(+0.03%)
Jan 31, 2005	33.31	33.70	33.30	33.69	58,157	+0.38(+1.14%)
Jan 28, 2005	33.23	33.50	33.23	33.31	40,387	-0.03(-0.09%)
Jan 27, 2005	33.81	33.81	33.17	33.34	73,845	-0.46(-1.36%)
Jan 26, 2005	33.65	33.80	33.46	33.80	37,246	+0.30(+0.90%)
Jan 25, 2005	33.50	33.78	33.45	33.50	31,077	+0.15(+0.45%)
Jan 24, 2005	33.53	33.73	33.21	33.35	69,087	-0.15(-0.45%)
Jan 21, 2005	33.20	33.67	32.86	33.50	56,805	+0.54(+1.64%)
Jan 20, 2005	32.99	33.15	32.86	32.96	33,680	+0.05(+0.15%)
Jan 19, 2005	33.18	33.18	32.65	32.91	126,336	-0.13(-0.39%)
Jan 18, 2005	33.02	33.28	32.84	33.04	63,601	-0.13(-0.39%)
Jan 14, 2005	33.39	33.40	33.05	33.17	58,786	+0.02(+0.06%)
Jan 13, 2005	33.50	33.59	33.10	33.15	121,866	-0.35(-1.04%)
Jan 12, 2005	33.65	33.69	33.25	33.50	69,968	+0.01(+0.03%)
Jan 11, 2005	33.25	33.49	33.03	33.49	34,291	+0.09(+0.27%)
Jan 10, 2005	33.55	33.74	33.40	33.40	84,717	-0.11(-0.33%)
Jan 07, 2005	33.65	33.90	33.11	33.51	77,324	-0.01(-0.01%)
Jan 06, 2005	33.00	33.80	32.20	33.52	99,118	+0.16(+0.46%)
Jan 05, 2005	33.94	34.27	33.35	33.36	67,045	-0.97(-2.83%)
Jan 04, 2005	35.10	35.10	34.05	34.33	76,967	-0.53(-1.52%)
Jan 03, 2005	34.03	35.14	34.02	34.86	89,386	+0.83(+2.44%)
Dec 31, 2004	34.62	34.66	33.65	34.03	107,500	-0.59(-1.70%)
Dec 30, 2004	34.45	34.92	34.45	34.62	32,600	+0.14(+0.41%)
Dec 29, 2004	34.31	34.48	34.14	34.48	37,200	+0.18(+0.52%)
Dec 28, 2004	34.05	34.30	33.93	34.30	53,300	+0.24(+0.70%)
Dec 27, 2004	34.31	34.31	33.87	34.06	39,000	-0.14(-0.41%)
Dec 23, 2004	34.04	34.31	34.00	34.20	63,100	-0.10(-0.29%)
Dec 22, 2004	34.15	34.30	33.90	34.30	42,400	+0.28(+0.82%)
Dec 21, 2004	33.93	34.23	33.81	34.02	66,000	-0.08(-0.23%)
Dec 20, 2004	34.60	34.60	33.95	34.10	115,900	-0.45(-1.30%)
Dec 17, 2004	34.82	35.00	34.34	34.55	116,600	-0.31(-0.89%)
Dec 16, 2004	35.06	35.39	34.84	34.86	44,800	-0.30(-0.85%)
Dec 15, 2004	35.15	35.35	34.85	35.16	54,600	+0.27(+0.77%)
Dec 14, 2004	34.46	35.20	34.45	34.89	43,600	+0.30(+0.86%)
Dec 13, 2004	34.50	34.97	34.29	34.59	96,400	-0.13(-0.37%)
Dec 10, 2004	34.00	35.17	34.00	34.72	106,900	+0.40(+1.17%)
Dec 09, 2004	34.71	34.71	34.00	34.32	137,100	-0.62(-1.77%)
Dec 08, 2004	35.97	35.97	34.65	34.94	148,300	-0.82(-2.29%)
Dec 07, 2004	35.75	36.00	35.75	35.76	88,900	+0.02(+0.06%)
Dec 06, 2004	36.37	36.37	35.66	35.74	62,400	-0.54(-1.49%)
Dec 03, 2004	36.61	36.79	36.22	36.28	114,100	-0.54(-1.47%)
Dec 02, 2004	36.40	36.92	36.38	36.82	52,500	+0.15(+0.41%)

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.