Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.18	38.33	37.78	37.81	2,844,756	-0.38(-0.99%)
Feb 25, 2005	37.74	38.31	37.67	38.19	2,773,805	+0.36(+0.96%)
Feb 24, 2005	37.45	37.89	37.45	37.82	3,384,951	+0.44(+1.18%)
Feb 23, 2005	37.51	37.71	37.38	37.38	3,548,622	-0.08(-0.20%)
Feb 22, 2005	37.67	38.03	37.44	37.46	2,313,018	-0.33(-0.88%)
Feb 18, 2005	37.96	37.96	37.70	37.79	1,912,531	-0.07(-0.19%)
Feb 17, 2005	38.18	38.26	37.86	37.86	2,916,333	-0.41(-1.08%)
Feb 16, 2005	38.08	38.46	38.08	38.28	2,132,274	-0.01(-0.02%)
Feb 15, 2005	37.83	38.37	37.70	38.28	2,717,734	+0.38(+0.99%)
Feb 14, 2005	38.02	38.30	37.91	37.91	1,596,935	-0.20(-0.54%)
Feb 11, 2005	38.08	38.35	37.76	38.11	3,437,263	-0.01(-0.02%)
Feb 10, 2005	37.32	38.21	37.23	38.12	4,260,791	+0.80(+2.14%)
Feb 09, 2005	37.41	37.51	37.21	37.32	1,876,665	-0.16(-0.43%)
Feb 08, 2005	37.21	37.53	37.19	37.48	2,280,284	+0.36(+0.96%)
Feb 07, 2005	36.78	37.19	36.65	37.12	2,868,249	+0.31(+0.85%)
Feb 04, 2005	37.03	37.21	36.81	36.81	3,972,759	-0.43(-1.15%)
Feb 03, 2005	37.32	37.58	37.17	37.24	2,622,663	-0.36(-0.95%)
Feb 02, 2005	37.41	37.82	37.38	37.59	2,722,276	+0.10(+0.27%)
Feb 01, 2005	36.91	37.57	36.74	37.49	4,598,784	+0.58(+1.57%)
Jan 31, 2005	36.57	37.02	36.48	36.91	5,858,509	+0.91(+2.54%)
Jan 28, 2005	36.39	36.45	35.37	36.00	4,847,190	-0.01(-0.04%)
Jan 27, 2005	35.75	36.58	35.59	36.01	6,154,371	+0.75(+2.12%)
Jan 26, 2005	34.86	35.29	34.78	35.26	2,755,950	+0.62(+1.79%)
Jan 25, 2005	34.87	35.06	34.63	34.64	2,344,500	-0.13(-0.39%)
Jan 24, 2005	35.05	35.16	34.77	34.78	2,687,192	-0.18(-0.51%)
Jan 21, 2005	35.12	35.35	34.83	34.96	3,533,587	-0.16(-0.45%)
Jan 20, 2005	35.40	35.77	35.12	35.12	3,743,462	-0.57(-1.59%)
Jan 19, 2005	36.11	36.12	35.59	35.68	2,300,175	-0.41(-1.13%)
Jan 18, 2005	35.76	36.19	35.67	36.09	3,221,279	+0.34(+0.95%)
Jan 14, 2005	35.44	35.91	35.44	35.75	3,976,049	+0.41(+1.17%)
Jan 13, 2005	35.59	35.75	35.33	35.34	4,339,885	-0.29(-0.81%)
Jan 12, 2005	35.08	35.73	35.08	35.63	4,771,854	+0.45(+1.27%)
Jan 11, 2005	34.96	35.43	34.74	35.18	5,764,065	+0.06(+0.18%)
Jan 10, 2005	34.92	35.44	34.70	35.12	4,870,527	+0.15(+0.42%)
Jan 07, 2005	34.80	35.12	34.59	34.97	3,380,095	+0.17(+0.48%)
Jan 06, 2005	34.88	35.39	34.65	34.80	4,737,553	-0.08(-0.22%)
Jan 05, 2005	34.02	35.12	33.63	34.88	10,916,671	+0.86(+2.51%)
Jan 04, 2005	34.46	34.46	33.55	34.02	14,869,540	-0.59(-1.70%)
Jan 03, 2005	35.37	35.52	34.54	34.61	8,236,056	-0.86(-2.41%)
Dec 31, 2004	35.47	35.83	35.33	35.47	3,065,908	-0.03(-0.09%)
Dec 30, 2004	35.45	35.63	35.15	35.50	3,848,870	+0.22(+0.63%)
Dec 29, 2004	35.59	35.75	34.90	35.28	9,842,702	-0.96(-2.66%)
Dec 28, 2004	36.80	36.87	36.23	36.24	7,042,740	-0.40(-1.08%)
Dec 27, 2004	37.56	37.56	36.57	36.64	5,194,424	-1.00(-2.65%)
Dec 23, 2004	37.54	37.76	37.45	37.63	1,619,488	+0.09(+0.24%)
Dec 22, 2004	37.03	37.61	36.97	37.54	4,062,818	+0.77(+2.08%)
Dec 21, 2004	37.48	37.55	36.71	36.78	6,150,299	-0.94(-2.51%)
Dec 20, 2004	37.63	37.88	37.63	37.72	2,010,578	+0.10(+0.25%)
Dec 17, 2004	37.45	37.93	37.45	37.63	3,792,172	-0.21(-0.56%)
Dec 16, 2004	37.91	37.93	37.63	37.84	3,186,822	-0.08(-0.20%)
Dec 15, 2004	37.99	38.08	37.67	37.91	3,283,772	-0.21(-0.55%)
Dec 14, 2004	38.53	38.56	37.77	38.12	4,418,980	-0.44(-1.14%)
Dec 13, 2004	38.30	38.74	38.09	38.56	2,811,238	+0.61(+1.60%)
Dec 10, 2004	37.52	38.11	37.52	37.96	2,708,963	+0.27(+0.73%)
Dec 09, 2004	37.24	37.70	37.18	37.68	3,517,298	-0.06(-0.17%)
Dec 08, 2004	38.29	38.31	36.74	37.75	7,973,398	-0.70(-1.81%)
Dec 07, 2004	39.11	39.11	38.38	38.44	5,204,761	-0.89(-2.27%)
Dec 06, 2004	39.30	39.43	39.21	39.34	3,181,340	-0.01(-0.02%)
Dec 03, 2004	39.14	39.44	39.13	39.34	2,473,401	+0.09(+0.23%)
Dec 02, 2004	39.22	39.32	39.01	39.25	3,475,479	+0.04(+0.10%)

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.