Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.84	37.89	37.74	37.79	1,398	+0.13(+0.34%)
Feb 25, 2005	37.66	37.66	37.66	37.66	559	+0.16(+0.42%)
Feb 24, 2005	37.50	37.50	37.50	37.50	279	+0.03(+0.08%)
Feb 23, 2005	37.18	37.47	37.18	37.47	2,796	+0.28(+0.75%)
Feb 22, 2005	37.33	37.53	37.19	37.19	2,656	-0.25(-0.67%)
Feb 18, 2005	37.47	37.47	37.43	37.44	1,398	-0.10(-0.27%)
Feb 17, 2005	37.54	37.54	37.54	37.54	559	-0.14(-0.38%)
Feb 16, 2005	37.76	37.76	37.69	37.69	1,678	-0.09(-0.25%)
Feb 15, 2005	37.79	37.79	37.78	37.78	699	+0.04(+0.11%)
Feb 14, 2005	37.69	37.74	37.69	37.74	699	+0.13(+0.34%)
Feb 11, 2005	37.64	37.64	37.61	37.61	839	+0.29(+0.77%)
Feb 10, 2005	37.32	37.32	37.32	37.32	139	-0.86(-2.25%)
Feb 09, 2005	38.18	38.18	38.18	38.18	0	+0.00(+0.00%)
Feb 08, 2005	38.18	38.18	38.18	38.18	139	+0.00(+0.00%)
Feb 07, 2005	38.44	38.44	38.18	38.18	5,313	-0.11(-0.30%)
Feb 04, 2005	38.14	38.29	38.14	38.29	839	+0.59(+1.56%)
Feb 03, 2005	37.92	37.92	37.71	37.71	3,216	-0.08(-0.21%)
Feb 02, 2005	37.72	37.79	37.72	37.79	2,656	+0.32(+0.86%)
Feb 01, 2005	37.39	37.46	37.39	37.46	3,915	+0.38(+1.02%)
Jan 31, 2005	37.15	37.16	37.08	37.08	1,957	+0.19(+0.52%)
Jan 28, 2005	37.11	37.11	36.81	36.89	3,216	-0.16(-0.44%)
Jan 27, 2005	37.16	37.21	37.06	37.06	3,216	-0.26(-0.69%)
Jan 26, 2005	37.31	37.31	37.31	37.31	419	+0.16(+0.44%)
Jan 25, 2005	37.51	37.51	37.15	37.15	839	-0.27(-0.73%)
Jan 24, 2005	37.49	37.68	37.42	37.42	1,118	-0.04(-0.11%)
Jan 21, 2005	37.54	37.59	37.46	37.46	1,678	-0.09(-0.23%)
Jan 20, 2005	37.43	37.55	37.39	37.55	15,242	-0.67(-1.74%)
Jan 19, 2005	38.29	38.29	38.21	38.21	1,538	-0.15(-0.39%)
Jan 18, 2005	38.36	38.36	38.36	38.36	139	+0.72(+1.92%)
Jan 14, 2005	37.64	37.64	37.64	37.64	0	+0.00(+0.00%)
Jan 13, 2005	37.86	37.86	37.64	37.64	1,957	-0.22(-0.59%)
Jan 12, 2005	37.90	37.95	37.86	37.86	2,377	-0.49(-1.29%)
Jan 11, 2005	38.36	38.36	38.36	38.36	559	-0.02(-0.06%)
Jan 10, 2005	38.53	38.60	38.38	38.38	1,538	-0.41(-1.07%)
Jan 07, 2005	38.72	38.79	38.72	38.79	2,377	+0.21(+0.53%)
Jan 06, 2005	38.64	38.64	38.59	38.59	3,216	+0.04(+0.11%)
Jan 05, 2005	38.72	38.74	38.52	38.54	7,551	-0.49(-1.25%)
Jan 04, 2005	39.03	39.03	39.03	39.03	139	-0.15(-0.38%)
Jan 03, 2005	39.44	39.58	39.17	39.18	1,678	-0.08(-0.20%)
Dec 31, 2004	39.34	39.42	39.26	39.26	1,258	-0.24(-0.60%)
Dec 30, 2004	39.44	39.49	39.35	39.49	4,335	+0.06(+0.16%)
Dec 29, 2004	39.47	39.47	39.41	39.43	1,538	+0.01(+0.02%)
Dec 28, 2004	39.39	39.42	39.24	39.42	28,807	+0.06(+0.16%)
Dec 27, 2004	39.36	39.36	39.36	39.36	139	-0.11(-0.29%)
Dec 23, 2004	39.47	39.47	39.42	39.47	2,936	+0.04(+0.09%)
Dec 22, 2004	39.37	39.47	39.37	39.44	3,356	-0.09(-0.24%)
Dec 21, 2004	39.45	39.54	39.45	39.53	699	+0.02(+0.05%)
Dec 20, 2004	39.51	39.51	39.51	39.51	139	+0.26(+0.66%)
Dec 17, 2004	39.31	39.31	39.21	39.25	699	-0.02(-0.05%)
Dec 16, 2004	39.27	39.27	39.27	39.27	559	+0.11(+0.29%)
Dec 15, 2004	39.38	39.38	39.06	39.16	24,612	-0.12(-0.31%)
Dec 14, 2004	39.33	39.35	39.12	39.28	37,337	+0.02(+0.05%)
Dec 13, 2004	39.27	39.27	39.14	39.26	2,796	+0.50(+1.29%)
Dec 10, 2004	38.76	38.76	38.76	38.76	419	+0.02(+0.06%)
Dec 09, 2004	38.25	38.74	38.19	38.74	37,058	+0.29(+0.74%)
Dec 08, 2004	38.42	38.58	38.42	38.45	88,519	-0.28(-0.72%)
Dec 07, 2004	39.16	39.16	38.73	38.73	7,831	-0.37(-0.95%)
Dec 06, 2004	39.15	39.15	39.07	39.10	1,258	-0.21(-0.55%)
Dec 03, 2004	39.32	39.47	39.26	39.32	16,780	-0.01(-0.02%)
Dec 02, 2004	39.28	39.67	39.28	39.32	13,704	+0.58(+1.50%)

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.