Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	36.89	37.11	36.58	36.72	6,187,619	-0.29(-0.79%)
Feb 25, 2005	36.79	37.13	36.77	37.01	4,245,905	+0.16(+0.42%)
Feb 24, 2005	36.56	36.98	36.52	36.86	6,502,168	+0.24(+0.67%)
Feb 23, 2005	36.47	36.71	36.42	36.61	6,020,242	+0.14(+0.39%)
Feb 22, 2005	36.64	36.86	36.40	36.47	7,497,726	-0.24(-0.65%)
Feb 18, 2005	36.89	36.90	36.66	36.71	7,695,629	-0.25(-0.68%)
Feb 17, 2005	37.06	37.25	36.96	36.96	6,375,936	-0.08(-0.22%)
Feb 16, 2005	36.89	37.17	36.73	37.04	7,453,928	+0.08(+0.22%)
Feb 15, 2005	37.06	37.15	36.90	36.96	6,647,572	-0.07(-0.18%)
Feb 14, 2005	37.37	37.40	36.89	37.02	5,958,158	-0.40(-1.07%)
Feb 11, 2005	37.37	37.66	37.21	37.42	7,089,239	+0.05(+0.15%)
Feb 10, 2005	37.33	37.53	36.88	37.37	6,018,473	+0.23(+0.62%)
Feb 09, 2005	37.34	37.64	37.06	37.14	7,016,980	-0.20(-0.54%)
Feb 08, 2005	37.50	37.55	37.31	37.34	5,989,274	-0.33(-0.88%)
Feb 07, 2005	37.67	37.80	37.51	37.68	4,995,486	-0.18(-0.47%)
Feb 04, 2005	37.53	37.97	37.53	37.85	5,552,621	+0.28(+0.74%)
Feb 03, 2005	37.64	37.77	37.42	37.57	11,150,662	-0.24(-0.65%)
Feb 02, 2005	38.04	38.25	37.66	37.82	13,768,370	-0.66(-1.73%)
Feb 01, 2005	37.76	39.35	37.47	38.48	40,376,060	+2.31(+6.37%)
Jan 31, 2005	36.13	36.35	36.06	36.18	6,268,579	+0.37(+1.04%)
Jan 28, 2005	35.87	35.91	35.44	35.80	6,438,610	+0.01(+0.04%)
Jan 27, 2005	35.78	36.10	35.64	35.79	5,483,311	-0.22(-0.60%)
Jan 26, 2005	35.68	36.31	35.68	36.01	4,738,449	-0.23(-0.64%)
Jan 25, 2005	35.68	36.43	35.68	36.24	9,672,441	+0.57(+1.60%)
Jan 24, 2005	35.30	35.93	34.98	35.67	11,199,916	+0.45(+1.29%)
Jan 21, 2005	35.51	35.67	35.13	35.21	6,645,950	-0.32(-0.90%)
Jan 20, 2005	35.67	35.87	35.47	35.53	7,266,496	-0.45(-1.24%)
Jan 19, 2005	35.94	36.26	35.91	35.98	5,851,096	-0.06(-0.17%)
Jan 18, 2005	35.63	36.08	35.62	36.04	7,987,173	+0.29(+0.82%)
Jan 14, 2005	35.94	36.03	35.73	35.75	5,533,155	-0.11(-0.30%)
Jan 13, 2005	36.11	36.53	35.84	35.86	6,830,138	-0.25(-0.69%)
Jan 12, 2005	36.22	36.29	35.84	36.11	9,749,124	-0.08(-0.22%)
Jan 11, 2005	36.39	36.41	36.12	36.19	7,722,026	-0.34(-0.93%)
Jan 10, 2005	36.39	36.73	36.36	36.53	6,383,752	+0.07(+0.20%)
Jan 07, 2005	36.81	36.85	36.31	36.46	5,713,361	-0.27(-0.74%)
Jan 06, 2005	36.85	36.97	36.48	36.73	6,386,406	-0.19(-0.51%)
Jan 05, 2005	37.33	37.34	36.86	36.92	6,042,805	-0.43(-1.14%)
Jan 04, 2005	37.91	37.97	37.20	37.34	5,992,223	-0.57(-1.50%)
Jan 03, 2005	38.38	38.60	37.84	37.91	6,778,671	-0.31(-0.82%)
Dec 31, 2004	38.18	38.54	38.09	38.23	2,802,338	+0.15(+0.39%)
Dec 30, 2004	38.16	38.44	38.08	38.08	2,431,603	-0.09(-0.23%)
Dec 29, 2004	38.14	38.25	38.05	38.16	2,282,660	-0.05(-0.12%)
Dec 28, 2004	38.18	38.34	38.04	38.21	3,152,575	+0.07(+0.18%)
Dec 27, 2004	38.27	38.38	38.12	38.14	3,477,300	-0.12(-0.32%)
Dec 23, 2004	38.51	38.65	38.17	38.27	3,754,246	-0.33(-0.86%)
Dec 22, 2004	38.27	38.69	38.17	38.60	5,146,641	+0.33(+0.85%)
Dec 21, 2004	37.87	38.42	37.86	38.27	5,290,127	+0.40(+1.06%)
Dec 20, 2004	38.04	38.20	37.83	37.87	3,921,769	-0.04(-0.11%)
Dec 17, 2004	37.93	38.14	37.81	37.91	9,443,865	-0.02(-0.05%)
Dec 16, 2004	38.07	38.08	37.80	37.93	5,089,865	-0.14(-0.36%)
Dec 15, 2004	37.94	38.13	37.75	38.07	5,720,734	+0.13(+0.34%)
Dec 14, 2004	38.25	38.25	37.57	37.94	7,633,102	+0.62(+1.65%)
Dec 13, 2004	37.55	37.60	36.92	37.32	6,146,623	-0.09(-0.25%)
Dec 10, 2004	37.70	37.70	37.17	37.42	5,322,570	-0.08(-0.22%)
Dec 09, 2004	37.49	37.56	37.19	37.50	6,055,782	-0.26(-0.68%)
Dec 08, 2004	37.77	38.06	37.62	37.76	3,605,303	+0.16(+0.41%)
Dec 07, 2004	38.12	38.18	37.51	37.60	4,149,165	-0.55(-1.44%)
Dec 06, 2004	38.01	38.27	37.91	38.15	3,844,349	+0.01(+0.02%)
Dec 03, 2004	37.97	38.20	37.78	38.14	5,059,634	+0.07(+0.18%)
Dec 02, 2004	38.28	38.38	38.02	38.08	4,513,117	-0.20(-0.53%)

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.