Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	32.92	32.98	32.22	32.48	1,250,676	-0.42(-1.28%)
Feb 25, 2005	32.59	32.98	32.56	32.91	906,849	+0.32(+0.97%)
Feb 24, 2005	33.04	33.05	32.51	32.59	894,084	-0.49(-1.49%)
Feb 23, 2005	33.19	33.35	33.08	33.08	636,592	-0.05(-0.16%)
Feb 22, 2005	33.70	33.70	33.05	33.14	804,894	-0.59(-1.75%)
Feb 18, 2005	33.94	33.94	33.55	33.73	579,315	-0.21(-0.61%)
Feb 17, 2005	34.03	34.04	33.88	33.94	604,678	+0.05(+0.16%)
Feb 16, 2005	33.56	33.94	33.34	33.88	414,876	+0.30(+0.90%)
Feb 15, 2005	33.38	33.58	33.25	33.58	478,703	+0.25(+0.75%)
Feb 14, 2005	33.13	33.42	33.06	33.33	461,739	-0.01(-0.04%)
Feb 11, 2005	32.99	33.38	32.70	33.34	342,819	+0.23(+0.70%)
Feb 10, 2005	33.10	33.12	32.85	33.11	376,244	-0.08(-0.23%)
Feb 09, 2005	32.92	33.19	32.74	33.19	546,730	+0.27(+0.81%)
Feb 08, 2005	32.77	32.95	32.76	32.92	435,200	+0.17(+0.53%)
Feb 07, 2005	32.86	33.04	32.68	32.74	370,365	-0.15(-0.45%)
Feb 04, 2005	32.63	32.95	32.63	32.89	540,515	+0.39(+1.21%)
Feb 03, 2005	32.49	32.80	32.48	32.50	443,262	+0.01(+0.02%)
Feb 02, 2005	31.61	32.49	31.61	32.49	673,544	+0.95(+3.02%)
Feb 01, 2005	31.43	31.58	31.37	31.54	813,964	+0.28(+0.90%)
Jan 31, 2005	31.64	31.94	30.82	31.26	805,062	-0.40(-1.26%)
Jan 28, 2005	31.53	31.73	31.48	31.66	631,553	+0.28(+0.89%)
Jan 27, 2005	31.61	31.75	31.26	31.38	846,046	-0.44(-1.38%)
Jan 26, 2005	31.65	31.89	31.58	31.82	714,192	+0.17(+0.53%)
Jan 25, 2005	32.30	32.51	31.55	31.66	716,880	-0.67(-2.06%)
Jan 24, 2005	32.45	32.62	32.24	32.32	625,338	-0.12(-0.39%)
Jan 21, 2005	32.48	32.71	32.28	32.45	533,124	-0.03(-0.09%)
Jan 20, 2005	32.60	32.83	32.27	32.48	493,484	-0.12(-0.38%)
Jan 19, 2005	32.51	33.13	32.24	32.60	1,377,155	-0.18(-0.56%)
Jan 18, 2005	32.33	32.79	32.21	32.79	773,820	+1.09(+3.44%)
Jan 14, 2005	31.57	31.79	31.30	31.70	562,183	+0.19(+0.60%)
Jan 13, 2005	31.29	32.11	31.29	31.51	574,780	+0.18(+0.59%)
Jan 12, 2005	31.29	31.55	30.78	31.32	633,064	-0.01(-0.02%)
Jan 11, 2005	31.46	31.74	31.33	31.33	908,193	-0.14(-0.44%)
Jan 10, 2005	31.43	31.60	31.29	31.46	505,914	-0.12(-0.38%)
Jan 07, 2005	31.55	31.69	31.32	31.58	408,158	+0.15(+0.47%)
Jan 06, 2005	31.32	31.99	31.32	31.43	769,453	+0.09(+0.28%)
Jan 05, 2005	32.36	32.44	30.66	31.35	1,176,267	-1.16(-3.57%)
Jan 04, 2005	32.86	33.01	32.36	32.51	665,146	-0.42(-1.27%)
Jan 03, 2005	33.49	33.68	32.60	32.92	632,225	-0.27(-0.81%)
Dec 31, 2004	33.85	34.05	33.17	33.19	912,392	-0.70(-2.07%)
Dec 30, 2004	33.78	33.92	33.67	33.89	153,017	+0.26(+0.76%)
Dec 29, 2004	33.49	33.71	33.48	33.64	231,961	+0.00(+0.00%)
Dec 28, 2004	33.64	33.77	33.47	33.64	399,927	-0.06(-0.18%)
Dec 27, 2004	33.68	34.02	33.55	33.70	231,625	+0.02(+0.05%)
Dec 23, 2004	34.20	34.26	33.68	33.68	282,687	-0.48(-1.41%)
Dec 22, 2004	33.88	34.32	33.88	34.16	320,983	+0.29(+0.84%)
Dec 21, 2004	33.52	33.99	33.52	33.88	365,998	+0.21(+0.64%)
Dec 20, 2004	33.57	33.75	33.32	33.66	266,226	+0.14(+0.43%)
Dec 17, 2004	33.23	33.57	32.71	33.52	981,426	+0.30(+0.90%)
Dec 16, 2004	33.52	33.88	33.22	33.22	317,288	-0.42(-1.24%)
Dec 15, 2004	33.43	33.74	33.11	33.64	440,575	+0.05(+0.14%)
Dec 14, 2004	33.61	33.82	33.31	33.59	340,971	-0.02(-0.05%)
Dec 13, 2004	33.65	33.85	33.48	33.61	291,925	-0.31(-0.91%)
Dec 10, 2004	33.72	34.14	33.72	33.92	315,776	+0.08(+0.23%)
Dec 09, 2004	33.28	33.88	33.08	33.84	421,763	+0.43(+1.28%)
Dec 08, 2004	32.97	33.45	32.95	33.41	650,701	+0.60(+1.81%)
Dec 07, 2004	33.55	33.55	32.77	32.82	413,700	-0.49(-1.48%)
Dec 06, 2004	33.04	33.48	33.04	33.31	403,454	+0.37(+1.12%)
Dec 03, 2004	32.22	33.02	32.22	32.94	351,889	+0.79(+2.44%)
Dec 02, 2004	32.42	32.54	32.06	32.16	386,994	-0.32(-0.99%)

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.