Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	32.39	32.39	31.98	32.11	56,513	-0.39(-1.21%)
Feb 25, 2005	32.47	32.56	32.27	32.50	61,612	+0.03(+0.09%)
Feb 24, 2005	32.52	32.65	32.07	32.47	66,023	-0.05(-0.16%)
Feb 23, 2005	32.15	32.71	31.81	32.52	108,201	+0.37(+1.15%)
Feb 22, 2005	32.61	32.61	32.14	32.15	64,921	-0.49(-1.51%)
Feb 18, 2005	33.34	33.34	32.43	32.65	103,101	-0.64(-1.92%)
Feb 17, 2005	33.95	33.95	33.29	33.29	20,675	-0.67(-1.99%)
Feb 16, 2005	33.88	34.00	33.66	33.96	25,913	-0.01(-0.02%)
Feb 15, 2005	34.11	34.25	33.77	33.97	24,810	-0.15(-0.43%)
Feb 14, 2005	34.11	34.17	33.68	34.11	36,388	+0.04(+0.13%)
Feb 11, 2005	34.03	34.21	33.84	34.07	57,753	+0.20(+0.58%)
Feb 10, 2005	34.42	34.48	33.77	33.87	61,475	-0.59(-1.73%)
Feb 09, 2005	35.22	35.26	34.46	34.47	35,561	-0.72(-2.04%)
Feb 08, 2005	34.53	35.69	34.53	35.19	71,399	+0.59(+1.72%)
Feb 07, 2005	34.75	35.01	34.58	34.59	54,583	-0.12(-0.36%)
Feb 04, 2005	34.10	34.77	33.92	34.72	47,829	+0.31(+0.91%)
Feb 03, 2005	33.77	34.40	33.68	34.40	52,929	+0.56(+1.65%)
Feb 02, 2005	34.32	34.32	33.71	33.84	61,750	-0.47(-1.37%)
Feb 01, 2005	34.67	34.87	34.27	34.32	61,199	-0.40(-1.15%)
Jan 31, 2005	34.24	34.79	34.06	34.72	65,885	+0.63(+1.85%)
Jan 28, 2005	34.61	34.82	33.99	34.08	36,940	-0.57(-1.63%)
Jan 27, 2005	34.17	34.79	34.17	34.65	72,639	+0.44(+1.27%)
Jan 26, 2005	34.39	34.39	34.06	34.21	28,807	-0.03(-0.08%)
Jan 25, 2005	34.32	34.45	34.24	34.24	16,678	+0.03(+0.08%)
Jan 24, 2005	34.43	34.43	34.21	34.21	35,010	-0.21(-0.61%)
Jan 21, 2005	34.75	34.75	34.39	34.42	32,805	-0.33(-0.94%)
Jan 20, 2005	34.30	34.86	34.28	34.75	68,780	+0.43(+1.25%)
Jan 19, 2005	35.08	35.61	34.13	34.32	209,925	+0.04(+0.13%)
Jan 18, 2005	34.28	34.57	34.28	34.28	40,248	-0.09(-0.25%)
Jan 14, 2005	34.21	34.56	34.21	34.37	16,402	+0.12(+0.36%)
Jan 13, 2005	34.39	34.53	34.19	34.24	63,956	-0.09(-0.25%)
Jan 12, 2005	33.87	34.34	33.81	34.33	54,169	+0.46(+1.37%)
Jan 11, 2005	34.19	34.38	33.81	33.87	48,794	-0.33(-0.95%)
Jan 10, 2005	34.40	34.57	34.19	34.19	30,048	-0.14(-0.40%)
Jan 07, 2005	34.46	34.50	34.24	34.33	25,086	-0.17(-0.48%)
Jan 06, 2005	34.28	34.56	34.28	34.50	46,450	+0.32(+0.93%)
Jan 05, 2005	34.32	34.50	34.17	34.18	82,150	-0.05(-0.15%)
Jan 04, 2005	34.66	34.66	34.21	34.23	43,142	-0.43(-1.24%)
Jan 03, 2005	35.20	35.20	34.50	34.66	39,283	-0.54(-1.55%)
Dec 31, 2004	35.37	35.37	35.11	35.20	30,875	-0.21(-0.59%)
Dec 30, 2004	35.33	35.55	35.33	35.41	25,499	-0.36(-0.99%)
Dec 29, 2004	35.88	35.90	35.67	35.77	42,315	-0.07(-0.20%)
Dec 28, 2004	35.59	35.84	35.59	35.84	29,221	+0.28(+0.77%)
Dec 27, 2004	35.73	35.86	35.55	35.56	14,886	-0.17(-0.47%)
Dec 23, 2004	35.95	35.96	35.73	35.73	16,953	-0.25(-0.71%)
Dec 22, 2004	35.69	36.06	35.69	35.98	24,397	+0.22(+0.61%)
Dec 21, 2004	35.40	35.80	35.40	35.77	21,226	+0.33(+0.94%)
Dec 20, 2004	35.72	35.90	35.37	35.43	38,042	-0.29(-0.81%)
Dec 17, 2004	35.88	35.98	35.30	35.72	49,345	-0.20(-0.55%)
Dec 16, 2004	36.16	36.26	35.91	35.92	71,675	-0.25(-0.68%)
Dec 15, 2004	36.35	36.53	36.13	36.17	38,732	-0.18(-0.50%)
Dec 14, 2004	35.95	36.64	35.93	36.35	50,034	+0.41(+1.13%)
Dec 13, 2004	35.70	35.99	35.63	35.94	209,787	+0.28(+0.77%)
Dec 10, 2004	35.32	35.73	35.32	35.67	23,983	+0.30(+0.84%)
Dec 09, 2004	35.30	35.51	35.15	35.37	39,283	+0.11(+0.31%)
Dec 08, 2004	35.05	35.33	35.05	35.26	20,951	+0.21(+0.60%)
Dec 07, 2004	35.40	35.43	35.01	35.05	79,669	-0.35(-0.98%)
Dec 06, 2004	34.86	35.47	34.86	35.40	111,371	+0.51(+1.46%)
Dec 03, 2004	34.98	35.14	34.88	34.89	45,072	-0.13(-0.37%)
Dec 02, 2004	35.16	35.16	34.94	35.02	34,045	-0.13(-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.