Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	32.98	33.25	32.85	33.08	4,742,800	+0.10(+0.30%)
Feb 25, 2005	32.45	32.98	32.32	32.98	3,328,000	+0.33(+1.01%)
Feb 24, 2005	32.44	32.71	32.25	32.65	2,794,400	+0.21(+0.65%)
Feb 23, 2005	32.05	32.49	32.02	32.44	4,308,500	+0.49(+1.53%)
Feb 22, 2005	32.31	32.45	31.95	31.95	3,677,400	-0.38(-1.18%)
Feb 18, 2005	32.15	32.50	32.07	32.33	3,830,000	+0.04(+0.12%)
Feb 17, 2005	32.49	32.50	32.21	32.29	3,469,500	-0.31(-0.95%)
Feb 16, 2005	32.90	32.98	32.42	32.60	4,746,300	-0.56(-1.69%)
Feb 15, 2005	32.60	33.18	32.60	33.16	5,985,100	+0.55(+1.69%)
Feb 14, 2005	32.25	32.70	32.21	32.61	3,492,800	+0.36(+1.12%)
Feb 11, 2005	31.90	32.49	31.79	32.25	5,341,200	+0.15(+0.47%)
Feb 10, 2005	32.10	32.21	31.86	32.10	3,584,700	+0.13(+0.41%)
Feb 09, 2005	32.40	32.48	31.96	31.97	4,515,400	-0.45(-1.39%)
Feb 08, 2005	32.72	32.85	32.38	32.42	5,179,300	-0.36(-1.10%)
Feb 07, 2005	32.38	32.85	32.38	32.78	5,516,100	+0.21(+0.64%)
Feb 04, 2005	31.82	32.60	31.80	32.57	5,137,300	+0.51(+1.59%)
Feb 03, 2005	31.60	32.10	31.40	32.06	3,694,200	+0.29(+0.91%)
Feb 02, 2005	31.88	32.02	31.56	31.77	6,577,700	-0.21(-0.66%)
Feb 01, 2005	32.05	32.19	31.91	31.98	5,949,100	-0.41(-1.27%)
Jan 31, 2005	32.10	32.50	32.10	32.39	5,815,000	+0.39(+1.22%)
Jan 28, 2005	31.85	32.24	31.20	32.00	7,837,700	-0.12(-0.37%)
Jan 27, 2005	32.00	32.39	31.94	32.12	6,036,000	+0.13(+0.41%)
Jan 26, 2005	31.93	32.25	31.87	31.99	4,675,000	+0.05(+0.16%)
Jan 25, 2005	31.99	32.09	31.90	31.94	4,957,200	+0.20(+0.63%)
Jan 24, 2005	31.58	31.89	31.43	31.74	5,401,900	+0.49(+1.57%)
Jan 21, 2005	31.45	31.60	31.13	31.25	4,085,500	-0.20(-0.64%)
Jan 20, 2005	31.57	31.77	31.13	31.45	4,047,900	-0.17(-0.54%)
Jan 19, 2005	31.70	32.00	31.56	31.62	4,444,300	+0.02(+0.06%)
Jan 18, 2005	31.20	31.69	31.08	31.60	3,642,900	+0.29(+0.93%)
Jan 14, 2005	30.84	31.36	30.81	31.31	3,919,700	+0.42(+1.36%)
Jan 13, 2005	31.24	31.31	30.84	30.89	3,731,800	-0.45(-1.44%)
Jan 12, 2005	31.22	31.35	30.96	31.34	4,194,300	+0.24(+0.77%)
Jan 11, 2005	31.43	31.67	31.05	31.10	5,045,300	-0.57(-1.80%)
Jan 10, 2005	31.67	31.86	31.52	31.67	3,455,100	-0.20(-0.63%)
Jan 07, 2005	32.03	32.18	31.73	31.87	3,902,200	-0.21(-0.65%)
Jan 06, 2005	31.84	32.21	31.80	32.08	3,671,000	+0.25(+0.79%)
Jan 05, 2005	32.08	32.27	31.83	31.83	4,008,100	-0.25(-0.78%)
Jan 04, 2005	31.74	32.31	31.74	32.08	5,435,100	+0.26(+0.82%)
Jan 03, 2005	31.60	32.23	31.54	31.82	4,906,300	-0.24(-0.75%)
Dec 31, 2004	32.40	32.45	32.05	32.06	2,933,300	-0.32(-0.99%)
Dec 30, 2004	32.50	32.69	32.34	32.38	2,828,000	-0.15(-0.46%)
Dec 29, 2004	32.47	32.59	32.22	32.53	3,127,200	+0.07(+0.22%)
Dec 28, 2004	32.28	32.51	32.22	32.46	3,283,700	+0.31(+0.96%)
Dec 27, 2004	32.40	32.52	32.12	32.15	2,417,700	-0.18(-0.56%)
Dec 23, 2004	32.55	32.74	32.12	32.33	2,824,000	-0.19(-0.58%)
Dec 22, 2004	32.67	32.96	32.30	32.52	4,385,200	-0.07(-0.21%)
Dec 21, 2004	32.57	32.74	32.40	32.59	4,235,000	+0.20(+0.62%)
Dec 20, 2004	32.55	32.79	32.19	32.39	4,484,700	-0.15(-0.46%)
Dec 17, 2004	32.67	32.94	32.44	32.54	7,106,700	-0.12(-0.37%)
Dec 16, 2004	32.44	32.75	32.31	32.66	5,668,600	+0.22(+0.68%)
Dec 15, 2004	31.85	32.50	31.84	32.44	6,104,600	+0.53(+1.66%)
Dec 14, 2004	31.98	32.03	31.82	31.91	5,223,800	-0.07(-0.22%)
Dec 13, 2004	31.84	31.98	31.73	31.98	4,061,800	+0.33(+1.04%)
Dec 10, 2004	31.88	31.88	31.40	31.65	4,021,200	-0.13(-0.41%)
Dec 09, 2004	31.20	31.85	31.14	31.78	7,721,600	+0.28(+0.89%)
Dec 08, 2004	31.22	31.75	31.21	31.50	5,384,600	+0.28(+0.90%)
Dec 07, 2004	31.08	31.37	30.91	31.22	5,115,200	+0.14(+0.45%)
Dec 06, 2004	31.21	31.21	30.96	31.08	3,172,900	-0.20(-0.64%)
Dec 03, 2004	31.42	31.42	31.12	31.28	3,283,700	-0.14(-0.45%)
Dec 02, 2004	31.32	31.58	31.14	31.42	4,122,300	+0.21(+0.67%)

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.