Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.61	37.90	37.44	37.69	12,429,586	-0.11(-0.30%)
Feb 25, 2005	37.25	37.97	37.09	37.81	10,099,951	+0.48(+1.28%)
Feb 24, 2005	36.89	37.49	36.86	37.33	11,618,224	+0.38(+1.03%)
Feb 23, 2005	36.81	37.15	36.67	36.95	9,578,927	+0.43(+1.17%)
Feb 22, 2005	36.81	36.95	36.49	36.52	14,972,952	-0.44(-1.18%)
Feb 18, 2005	37.45	37.46	36.89	36.96	14,369,504	-0.50(-1.34%)
Feb 17, 2005	37.78	37.98	37.44	37.46	11,389,023	-0.33(-0.88%)
Feb 16, 2005	37.79	37.90	37.57	37.79	7,636,162	-0.23(-0.62%)
Feb 15, 2005	37.82	38.03	37.78	38.03	7,171,077	+0.10(+0.28%)
Feb 14, 2005	37.89	38.05	37.82	37.92	7,286,048	+0.09(+0.23%)
Feb 11, 2005	37.92	38.03	37.68	37.83	8,711,131	-0.09(-0.23%)
Feb 10, 2005	37.69	37.98	37.65	37.92	7,460,053	+0.40(+1.06%)
Feb 09, 2005	37.86	37.96	37.52	37.52	6,791,880	-0.36(-0.96%)
Feb 08, 2005	37.61	37.92	37.61	37.89	5,682,259	+0.20(+0.54%)
Feb 07, 2005	37.72	37.86	37.58	37.69	8,717,814	-0.20(-0.53%)
Feb 04, 2005	37.41	37.90	37.41	37.89	9,331,286	+0.40(+1.06%)
Feb 03, 2005	37.53	37.65	37.36	37.49	9,222,997	-0.27(-0.71%)
Feb 02, 2005	37.53	37.78	37.49	37.76	8,864,344	+0.04(+0.11%)
Feb 01, 2005	37.46	37.82	37.44	37.72	10,040,795	+0.25(+0.67%)
Jan 31, 2005	37.13	37.52	37.09	37.47	13,364,955	+0.54(+1.47%)
Jan 28, 2005	36.71	36.98	36.69	36.93	8,461,262	+0.14(+0.37%)
Jan 27, 2005	36.81	36.99	36.64	36.79	7,054,496	-0.19(-0.52%)
Jan 26, 2005	36.95	37.10	36.79	36.98	9,546,750	+0.15(+0.39%)
Jan 25, 2005	36.55	37.09	36.55	36.84	9,121,020	+0.30(+0.82%)
Jan 24, 2005	36.48	36.88	36.47	36.54	8,891,200	+0.11(+0.29%)
Jan 21, 2005	36.57	36.77	36.38	36.43	10,221,235	-0.18(-0.49%)
Jan 20, 2005	36.30	36.82	36.29	36.61	13,721,009	+0.27(+0.76%)
Jan 19, 2005	36.56	36.67	36.30	36.34	13,414,087	-0.61(-1.66%)
Jan 18, 2005	36.39	37.15	36.13	36.95	19,248,694	+0.68(+1.87%)
Jan 14, 2005	36.24	36.37	36.04	36.27	13,892,167	+0.32(+0.88%)
Jan 13, 2005	36.44	36.48	35.88	35.96	15,101,537	-0.45(-1.24%)
Jan 12, 2005	36.51	36.64	36.15	36.41	12,878,707	-0.10(-0.27%)
Jan 11, 2005	36.48	36.71	36.33	36.51	11,015,395	-0.09(-0.24%)
Jan 10, 2005	36.18	36.64	36.18	36.60	14,220,004	+0.45(+1.25%)
Jan 07, 2005	36.60	36.65	36.13	36.14	13,053,454	-0.40(-1.08%)
Jan 06, 2005	36.70	36.87	36.35	36.54	18,071,500	-0.06(-0.15%)
Jan 05, 2005	36.88	37.12	36.56	36.60	18,316,666	-0.43(-1.16%)
Jan 04, 2005	37.50	37.76	36.96	37.02	12,702,722	-0.52(-1.38%)
Jan 03, 2005	37.70	37.94	37.31	37.54	12,670,792	-0.43(-1.13%)
Dec 31, 2004	37.82	38.15	37.79	37.97	6,619,608	+0.02(+0.06%)
Dec 30, 2004	37.90	38.11	37.86	37.94	6,965,266	+0.08(+0.21%)
Dec 29, 2004	37.79	38.01	37.79	37.86	7,172,685	-0.09(-0.23%)
Dec 28, 2004	37.65	37.99	37.65	37.95	6,080,515	+0.25(+0.66%)
Dec 27, 2004	37.67	37.90	37.67	37.70	5,299,102	-0.03(-0.09%)
Dec 23, 2004	37.87	37.96	37.70	37.73	6,424,564	-0.08(-0.21%)
Dec 22, 2004	37.43	37.89	37.36	37.82	11,098,066	+0.40(+1.06%)
Dec 21, 2004	36.98	37.53	36.81	37.42	9,226,338	+0.64(+1.74%)
Dec 20, 2004	36.77	37.13	36.59	36.78	10,868,617	+0.26(+0.71%)
Dec 17, 2004	36.85	37.29	36.52	36.52	20,901,368	-0.72(-1.93%)
Dec 16, 2004	37.02	37.27	36.97	37.24	11,768,714	+0.13(+0.35%)
Dec 15, 2004	36.98	37.19	36.97	37.11	10,977,153	+0.08(+0.22%)
Dec 14, 2004	37.02	37.14	36.89	37.03	11,150,044	-0.11(-0.28%)
Dec 13, 2004	37.17	37.28	37.01	37.14	12,045,191	+0.06(+0.17%)
Dec 10, 2004	37.13	37.31	36.97	37.07	8,144,315	-0.26(-0.69%)
Dec 09, 2004	37.20	37.37	37.02	37.33	7,675,517	+0.07(+0.20%)
Dec 08, 2004	37.21	37.35	36.97	37.26	9,698,726	+0.21(+0.57%)
Dec 07, 2004	37.44	37.66	37.00	37.05	10,252,298	-0.53(-1.40%)
Dec 06, 2004	37.23	37.61	37.21	37.57	7,518,962	+0.15(+0.39%)
Dec 03, 2004	37.31	37.58	37.18	37.43	8,946,272	-0.08(-0.22%)
Dec 02, 2004	37.50	37.78	37.37	37.51	8,382,922	-0.14(-0.36%)

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.