Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	43.22	43.33	42.91	42.91	10,447,747	-0.41(-0.94%)
Feb 25, 2005	43.08	43.36	43.07	43.31	9,870,451	+0.22(+0.50%)
Feb 24, 2005	42.74	43.14	42.57	43.10	7,364,502	+0.31(+0.73%)
Feb 23, 2005	42.78	42.88	42.65	42.78	7,534,511	+0.22(+0.52%)
Feb 22, 2005	42.55	43.08	42.55	42.56	12,689,203	-0.24(-0.55%)
Feb 18, 2005	42.80	42.90	42.65	42.80	9,456,283	+0.05(+0.12%)
Feb 17, 2005	42.97	42.97	42.74	42.74	8,185,803	-0.26(-0.59%)
Feb 16, 2005	42.96	43.08	42.79	43.00	7,044,206	-0.11(-0.26%)
Feb 15, 2005	43.05	43.18	42.87	43.11	6,400,405	-0.06(-0.14%)
Feb 14, 2005	43.57	43.57	43.04	43.17	7,976,962	-0.39(-0.90%)
Feb 11, 2005	43.16	43.75	43.10	43.56	10,066,603	+0.31(+0.71%)
Feb 10, 2005	43.21	43.31	43.08	43.25	6,119,860	-0.04(-0.09%)
Feb 09, 2005	43.41	43.48	43.15	43.29	6,925,414	-0.09(-0.21%)
Feb 08, 2005	43.47	43.59	43.26	43.39	9,753,952	-0.08(-0.18%)
Feb 07, 2005	43.33	43.50	43.08	43.46	7,479,319	+0.14(+0.32%)
Feb 04, 2005	42.82	43.33	42.82	43.33	7,416,941	+0.39(+0.90%)
Feb 03, 2005	43.03	43.17	42.82	42.94	7,678,376	-0.23(-0.53%)
Feb 02, 2005	42.65	43.20	42.63	43.17	10,805,958	+0.38(+0.89%)
Feb 01, 2005	42.26	42.79	42.20	42.79	11,222,266	+0.47(+1.11%)
Jan 31, 2005	42.47	42.49	42.09	42.32	9,431,363	+0.05(+0.12%)
Jan 28, 2005	42.11	42.39	42.03	42.27	10,654,143	+0.26(+0.62%)
Jan 27, 2005	42.10	42.29	41.99	42.01	9,723,680	-0.28(-0.67%)
Jan 26, 2005	41.36	42.50	41.04	42.29	19,541,538	+0.61(+1.46%)
Jan 25, 2005	40.49	41.76	40.49	41.68	17,080,844	+1.46(+3.63%)
Jan 24, 2005	40.46	40.51	40.03	40.22	9,079,267	-0.24(-0.58%)
Jan 21, 2005	40.79	40.94	40.46	40.46	9,824,891	-0.42(-1.02%)
Jan 20, 2005	41.09	41.17	40.81	40.87	8,064,106	-0.22(-0.53%)
Jan 19, 2005	41.23	41.39	40.98	41.09	7,181,192	-0.14(-0.33%)
Jan 18, 2005	40.70	41.25	40.70	41.23	9,361,036	+0.22(+0.53%)
Jan 14, 2005	40.85	41.04	40.70	41.01	10,427,107	+0.48(+1.18%)
Jan 13, 2005	41.31	41.40	40.47	40.53	13,782,183	-0.88(-2.13%)
Jan 12, 2005	41.17	41.48	40.93	41.42	9,316,546	+0.29(+0.70%)
Jan 11, 2005	41.11	41.27	40.97	41.13	7,460,820	-0.14(-0.35%)
Jan 10, 2005	41.03	41.35	40.95	41.27	8,285,332	+0.32(+0.78%)
Jan 07, 2005	41.19	41.21	40.93	40.95	7,702,073	-0.15(-0.37%)
Jan 06, 2005	41.04	41.27	41.00	41.10	8,068,540	+0.12(+0.29%)
Jan 05, 2005	41.12	41.27	40.94	40.98	10,530,917	-0.03(-0.06%)
Jan 04, 2005	41.27	41.36	40.96	41.01	10,686,096	-0.13(-0.32%)
Jan 03, 2005	41.44	41.57	41.00	41.14	12,016,048	-0.34(-0.82%)
Dec 31, 2004	41.67	41.70	41.42	41.48	4,509,515	-0.09(-0.20%)
Dec 30, 2004	41.67	41.76	41.53	41.57	4,902,737	+0.01(+0.03%)
Dec 29, 2004	41.60	41.67	41.44	41.55	7,006,902	-0.15(-0.36%)
Dec 28, 2004	41.70	41.80	41.60	41.70	6,251,494	+0.15(+0.36%)
Dec 27, 2004	41.72	41.85	41.55	41.55	7,151,532	-0.05(-0.11%)
Dec 23, 2004	41.24	41.70	41.24	41.60	8,489,282	+0.20(+0.47%)
Dec 22, 2004	40.75	41.48	40.75	41.40	10,209,704	+0.23(+0.56%)
Dec 21, 2004	41.26	41.27	40.96	41.17	13,938,738	-0.08(-0.19%)
Dec 20, 2004	41.59	41.80	41.15	41.25	13,218,646	-0.33(-0.80%)
Dec 17, 2004	41.18	42.02	41.17	41.59	27,529,814	+0.08(+0.20%)
Dec 16, 2004	40.42	42.02	40.26	41.50	43,887,204	+1.67(+4.19%)
Dec 15, 2004	39.93	40.15	39.65	39.83	11,204,990	-0.35(-0.86%)
Dec 14, 2004	39.57	40.27	39.46	40.18	10,790,211	+0.52(+1.30%)
Dec 13, 2004	39.56	39.78	38.98	39.66	13,272,004	+0.26(+0.65%)
Dec 10, 2004	40.22	40.94	39.41	39.41	13,351,351	-0.69(-1.73%)
Dec 09, 2004	40.00	40.23	39.74	40.10	11,526,202	+0.10(+0.26%)
Dec 08, 2004	39.85	40.19	39.77	40.00	9,158,921	+0.48(+1.22%)
Dec 07, 2004	39.93	40.52	39.47	39.51	17,407,408	-0.93(-2.30%)
Dec 06, 2004	40.33	40.55	40.33	40.44	5,151,329	-0.05(-0.13%)
Dec 03, 2004	40.38	40.75	40.23	40.49	9,255,239	+0.10(+0.26%)
Dec 02, 2004	39.89	40.55	39.83	40.39	9,428,458	+0.37(+0.92%)

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.