Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.93	38.06	37.18	37.40	236,684	-0.56(-1.48%)
Feb 25, 2005	37.69	38.15	37.69	37.97	263,544	+0.33(+0.88%)
Feb 24, 2005	37.45	37.77	37.38	37.63	285,665	+0.13(+0.35%)
Feb 23, 2005	37.51	37.78	37.14	37.50	463,363	-0.01(-0.03%)
Feb 22, 2005	37.88	38.29	37.45	37.51	234,156	-0.53(-1.40%)
Feb 18, 2005	38.04	38.10	37.98	38.04	161,792	-0.02(-0.05%)
Feb 17, 2005	38.15	38.21	37.85	38.06	300,201	-0.06(-0.15%)
Feb 16, 2005	38.55	38.76	38.07	38.12	261,227	-0.44(-1.13%)
Feb 15, 2005	37.97	38.55	37.97	38.55	185,703	+0.48(+1.27%)
Feb 14, 2005	38.45	38.62	37.92	38.07	107,967	-0.47(-1.23%)
Feb 11, 2005	37.99	38.78	37.98	38.54	141,568	+0.55(+1.45%)
Feb 10, 2005	38.47	38.63	37.98	37.99	278,502	-0.09(-0.22%)
Feb 09, 2005	38.53	38.64	37.91	38.08	144,517	-0.54(-1.40%)
Feb 08, 2005	38.69	39.04	38.42	38.62	97,749	-0.16(-0.42%)
Feb 07, 2005	38.83	39.09	38.59	38.78	168,533	-0.02(-0.05%)
Feb 04, 2005	37.94	38.92	37.91	38.80	363,085	+0.83(+2.18%)
Feb 03, 2005	37.88	37.97	37.65	37.97	166,848	+0.00(+0.00%)
Feb 02, 2005	37.76	37.97	37.72	37.97	547,630	+0.09(+0.25%)
Feb 01, 2005	37.69	37.97	37.64	37.88	216,250	+0.00(+0.00%)
Jan 31, 2005	37.83	37.97	37.74	37.88	193,814	+0.38(+1.01%)
Jan 28, 2005	37.97	37.98	37.30	37.50	322,742	-0.47(-1.23%)
Jan 27, 2005	37.99	38.25	37.88	37.97	369,510	+0.01(+0.03%)
Jan 26, 2005	37.50	38.29	37.50	37.96	257,014	+0.13(+0.35%)
Jan 25, 2005	37.76	38.11	37.71	37.82	199,818	+0.07(+0.18%)
Jan 24, 2005	37.88	38.16	37.76	37.76	247,112	+0.02(+0.05%)
Jan 21, 2005	38.40	38.61	37.74	37.74	275,237	-0.73(-1.90%)
Jan 20, 2005	38.73	38.92	38.47	38.47	261,859	-0.28(-0.73%)
Jan 19, 2005	39.54	39.62	38.67	38.75	310,629	-0.60(-1.52%)
Jan 18, 2005	39.45	39.45	39.00	39.35	246,902	-0.09(-0.24%)
Jan 14, 2005	39.34	39.64	39.27	39.45	212,352	+0.10(+0.27%)
Jan 13, 2005	40.06	40.12	39.24	39.34	203,504	-0.76(-1.89%)
Jan 12, 2005	39.37	40.14	39.31	40.10	378,042	+0.73(+1.86%)
Jan 11, 2005	38.46	39.38	38.45	39.37	406,798	+0.67(+1.74%)
Jan 10, 2005	38.69	39.03	38.64	38.70	338,226	-0.37(-0.95%)
Jan 07, 2005	39.11	39.35	38.82	39.07	260,806	-0.05(-0.12%)
Jan 06, 2005	39.02	39.56	38.84	39.11	649,277	+0.09(+0.24%)
Jan 05, 2005	40.97	40.97	37.97	39.02	2,582,466	-3.89(-9.07%)
Jan 04, 2005	43.62	43.67	42.74	42.91	211,720	-0.59(-1.35%)
Jan 03, 2005	44.15	44.19	43.30	43.50	219,620	-0.31(-0.72%)
Dec 31, 2004	44.38	44.42	43.81	43.81	80,158	-0.47(-1.07%)
Dec 30, 2004	44.32	44.51	43.98	44.29	79,421	-0.03(-0.06%)
Dec 29, 2004	43.91	44.43	43.81	44.32	193,603	+0.12(+0.28%)
Dec 28, 2004	43.56	44.19	43.56	44.19	122,081	+0.68(+1.57%)
Dec 27, 2004	43.72	43.72	43.13	43.51	87,532	+0.03(+0.07%)
Dec 23, 2004	43.67	43.87	43.33	43.48	217,092	-0.53(-1.21%)
Dec 22, 2004	43.15	44.13	43.10	44.01	229,206	+0.91(+2.11%)
Dec 21, 2004	42.67	43.20	42.64	43.10	157,157	+0.31(+0.73%)
Dec 20, 2004	42.63	42.93	42.51	42.79	135,353	+0.35(+0.83%)
Dec 17, 2004	42.63	42.75	42.39	42.44	241,951	-0.37(-0.86%)
Dec 16, 2004	43.29	43.29	42.66	42.81	133,457	-0.62(-1.42%)
Dec 15, 2004	43.10	43.50	42.94	43.42	201,187	+0.51(+1.19%)
Dec 14, 2004	42.82	43.10	42.65	42.91	302,413	-0.05(-0.11%)
Dec 13, 2004	42.91	43.05	42.67	42.96	166,953	+0.05(+0.11%)
Dec 10, 2004	43.11	43.12	42.83	42.91	130,719	-0.19(-0.44%)
Dec 09, 2004	43.96	43.96	42.94	43.10	152,733	-0.14(-0.33%)
Dec 08, 2004	42.77	43.41	42.75	43.24	230,996	+0.52(+1.22%)
Dec 07, 2004	42.33	43.05	42.07	42.72	340,227	-0.22(-0.51%)
Dec 06, 2004	43.05	43.11	42.86	42.94	139,461	-0.16(-0.37%)
Dec 03, 2004	43.15	43.35	42.98	43.10	148,731	-0.24(-0.55%)
Dec 02, 2004	43.01	43.62	42.70	43.34	229,522	+0.33(+0.77%)

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.