Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	41.43	41.44	40.75	41.08	151,175	-0.29(-0.71%)
Feb 25, 2005	40.83	41.45	40.74	41.38	210,639	+0.60(+1.46%)
Feb 24, 2005	40.27	40.78	40.17	40.78	65,010	+0.60(+1.51%)
Feb 23, 2005	39.81	40.24	39.76	40.17	67,719	+0.47(+1.17%)
Feb 22, 2005	40.26	40.46	39.71	39.71	182,132	-0.55(-1.37%)
Feb 18, 2005	40.00	40.32	39.93	40.26	80,876	+0.36(+0.89%)
Feb 17, 2005	40.16	40.16	39.83	39.90	135,954	-0.10(-0.25%)
Feb 16, 2005	39.41	40.07	39.34	40.00	108,350	+0.54(+1.38%)
Feb 15, 2005	39.35	39.63	39.27	39.46	111,962	+0.23(+0.59%)
Feb 14, 2005	39.13	39.31	39.13	39.23	37,406	+0.01(+0.02%)
Feb 11, 2005	38.84	39.31	38.65	39.22	43,985	+0.41(+1.06%)
Feb 10, 2005	38.26	38.84	38.26	38.81	46,823	+0.59(+1.54%)
Feb 09, 2005	38.69	38.69	38.19	38.22	39,728	-0.52(-1.34%)
Feb 08, 2005	38.82	38.84	38.61	38.74	43,727	-0.08(-0.20%)
Feb 07, 2005	38.72	39.07	38.72	38.82	56,497	+0.11(+0.28%)
Feb 04, 2005	38.47	38.79	38.41	38.71	418,183	+0.30(+0.79%)
Feb 03, 2005	38.36	38.41	38.18	38.41	179,682	-0.20(-0.52%)
Feb 02, 2005	38.41	38.69	38.40	38.61	65,397	+0.31(+0.81%)
Feb 01, 2005	37.97	38.37	37.97	38.30	294,611	+0.33(+0.86%)
Jan 31, 2005	37.84	38.11	37.71	37.97	68,751	+0.42(+1.11%)
Jan 28, 2005	37.64	37.69	37.33	37.55	260,171	-0.05(-0.12%)
Jan 27, 2005	37.52	37.65	37.26	37.60	120,346	+0.24(+0.64%)
Jan 26, 2005	37.29	37.48	37.17	37.36	51,208	+0.26(+0.69%)
Jan 25, 2005	37.33	37.56	37.10	37.10	57,142	+0.17(+0.46%)
Jan 24, 2005	37.62	37.66	36.93	36.93	139,308	-0.60(-1.59%)
Jan 21, 2005	37.73	37.75	37.50	37.53	38,309	-0.05(-0.14%)
Jan 20, 2005	37.70	37.79	37.50	37.58	42,437	-0.21(-0.55%)
Jan 19, 2005	38.11	38.13	37.73	37.79	38,696	-0.25(-0.65%)
Jan 18, 2005	37.83	38.10	37.60	38.04	83,714	+0.17(+0.45%)
Jan 14, 2005	37.54	37.89	37.45	37.87	47,339	+0.45(+1.20%)
Jan 13, 2005	37.52	37.76	37.35	37.42	74,555	-0.16(-0.41%)
Jan 12, 2005	37.27	37.58	37.02	37.58	58,561	+0.28(+0.75%)
Jan 11, 2005	37.56	38.26	37.16	37.30	68,751	-0.37(-0.99%)
Jan 10, 2005	37.62	37.91	37.55	37.67	274,747	+0.13(+0.35%)
Jan 07, 2005	37.71	37.75	37.40	37.54	49,531	-0.01(-0.02%)
Jan 06, 2005	37.17	37.64	37.17	37.55	64,107	+0.41(+1.11%)
Jan 05, 2005	37.68	37.94	37.13	37.13	62,043	-0.44(-1.18%)
Jan 04, 2005	38.41	38.41	37.48	37.58	221,603	-0.95(-2.47%)
Jan 03, 2005	39.16	39.16	38.45	38.53	258,623	-0.51(-1.31%)
Dec 31, 2004	39.10	39.20	39.02	39.04	32,634	-0.02(-0.06%)
Dec 30, 2004	39.34	39.34	39.02	39.07	42,695	-0.27(-0.69%)
Dec 29, 2004	39.29	39.34	39.10	39.34	89,389	+0.02(+0.04%)
Dec 28, 2004	39.15	39.32	39.13	39.32	37,277	+0.32(+0.81%)
Dec 27, 2004	39.15	39.34	39.00	39.00	95,581	-0.15(-0.40%)
Dec 23, 2004	39.13	39.22	39.05	39.16	41,018	-0.09(-0.24%)
Dec 22, 2004	39.27	39.46	39.10	39.25	66,300	+0.00(+0.00%)
Dec 21, 2004	38.72	39.28	38.72	39.25	75,200	+0.63(+1.63%)
Dec 20, 2004	38.73	38.92	38.62	38.62	47,597	-0.02(-0.04%)
Dec 17, 2004	38.72	38.81	38.47	38.64	28,764	-0.12(-0.30%)
Dec 16, 2004	38.96	38.96	38.53	38.76	36,503	-0.29(-0.73%)
Dec 15, 2004	38.76	39.04	38.65	39.04	69,912	+0.43(+1.12%)
Dec 14, 2004	38.64	38.65	38.41	38.61	41,921	+0.03(+0.08%)
Dec 13, 2004	38.33	38.62	38.23	38.58	55,723	+0.52(+1.37%)
Dec 10, 2004	37.99	38.20	37.97	38.06	41,663	+0.08(+0.20%)
Dec 09, 2004	37.74	38.09	37.35	37.98	44,630	+0.18(+0.47%)
Dec 08, 2004	37.37	37.80	37.21	37.80	86,422	+0.10(+0.27%)
Dec 07, 2004	38.66	38.66	37.67	37.70	89,776	-0.94(-2.43%)
Dec 06, 2004	38.66	38.66	38.34	38.64	130,408	-0.17(-0.44%)
Dec 03, 2004	38.67	38.81	38.46	38.81	70,944	-0.01(-0.02%)
Dec 02, 2004	39.33	39.33	38.57	38.82	65,784	-0.58(-1.48%)

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.