Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.67	38.85	38.32	38.75	3,084,618	-0.01(-0.04%)
Feb 25, 2005	38.44	38.97	38.35	38.76	2,476,616	+0.24(+0.62%)
Feb 24, 2005	37.81	38.94	37.80	38.53	5,142,185	+0.76(+2.01%)
Feb 23, 2005	37.56	37.86	37.49	37.77	2,936,808	+0.13(+0.35%)
Feb 22, 2005	38.33	38.57	37.32	37.64	3,582,075	-0.69(-1.81%)
Feb 18, 2005	38.61	38.61	38.33	38.33	3,254,731	-0.28(-0.73%)
Feb 17, 2005	38.55	38.77	38.40	38.61	3,614,490	-0.04(-0.11%)
Feb 16, 2005	38.40	38.70	38.23	38.66	3,167,181	+0.26(+0.68%)
Feb 15, 2005	38.33	38.50	38.21	38.40	2,989,864	+0.04(+0.11%)
Feb 14, 2005	38.22	38.56	38.11	38.35	3,148,895	+0.14(+0.38%)
Feb 11, 2005	37.79	38.25	37.72	38.21	2,482,849	+0.48(+1.26%)
Feb 10, 2005	37.75	37.80	37.58	37.73	2,853,414	+0.09(+0.23%)
Feb 09, 2005	37.83	38.14	37.54	37.65	2,767,526	-0.21(-0.55%)
Feb 08, 2005	37.68	37.93	37.60	37.85	3,408,083	+0.17(+0.46%)
Feb 07, 2005	37.65	38.05	37.37	37.68	3,894,734	-0.11(-0.29%)
Feb 04, 2005	36.67	37.98	36.67	37.79	5,096,886	+1.03(+2.79%)
Feb 03, 2005	36.27	36.81	36.27	36.76	4,314,753	-0.12(-0.33%)
Feb 02, 2005	36.79	37.17	36.70	36.89	3,294,351	+0.12(+0.33%)
Feb 01, 2005	36.57	36.92	36.43	36.76	3,653,278	+0.35(+0.97%)
Jan 31, 2005	36.19	36.45	36.09	36.41	2,901,899	+0.56(+1.55%)
Jan 28, 2005	36.15	36.20	35.85	35.86	2,715,162	-0.43(-1.17%)
Jan 27, 2005	36.67	36.86	36.23	36.28	2,909,656	-0.31(-0.85%)
Jan 26, 2005	36.13	36.79	36.09	36.59	3,364,308	+0.53(+1.48%)
Jan 25, 2005	36.30	36.38	36.05	36.06	2,979,198	-0.17(-0.46%)
Jan 24, 2005	36.26	36.58	36.18	36.22	2,862,834	-0.03(-0.08%)
Jan 21, 2005	36.21	36.51	36.21	36.25	4,143,116	+0.04(+0.12%)
Jan 20, 2005	36.30	36.49	36.12	36.21	5,512,888	-0.37(-1.01%)
Jan 19, 2005	37.31	37.31	36.38	36.58	4,998,946	-0.66(-1.76%)
Jan 18, 2005	37.10	37.31	36.96	37.23	3,300,169	+0.07(+0.17%)
Jan 14, 2005	37.08	37.42	37.07	37.17	2,364,684	-0.02(-0.06%)
Jan 13, 2005	37.03	37.46	37.03	37.19	3,066,609	+0.16(+0.43%)
Jan 12, 2005	36.85	37.05	36.81	37.03	2,331,022	+0.14(+0.39%)
Jan 11, 2005	37.06	37.15	36.89	36.89	2,217,290	-0.17(-0.47%)
Jan 10, 2005	36.76	37.14	36.71	37.06	2,742,729	+0.22(+0.61%)
Jan 07, 2005	36.97	37.10	36.76	36.84	2,104,389	-0.04(-0.12%)
Jan 06, 2005	36.48	36.98	36.48	36.88	2,360,529	+0.32(+0.87%)
Jan 05, 2005	36.80	36.94	36.56	36.56	2,745,915	-0.29(-0.78%)
Jan 04, 2005	37.15	37.38	36.83	36.85	3,814,664	-0.12(-0.33%)
Jan 03, 2005	36.89	37.21	36.82	36.97	3,440,498	-0.36(-0.97%)
Dec 31, 2004	37.38	37.53	37.28	37.34	1,303,693	-0.03(-0.08%)
Dec 30, 2004	37.35	37.38	37.22	37.36	1,634,223	+0.22(+0.58%)
Dec 29, 2004	37.07	37.18	37.00	37.15	1,538,084	+0.10(+0.27%)
Dec 28, 2004	36.74	37.07	36.74	37.05	1,597,651	+0.34(+0.92%)
Dec 27, 2004	36.76	36.89	36.56	36.71	1,733,409	-0.13(-0.35%)
Dec 23, 2004	37.00	37.36	36.76	36.84	2,189,723	-0.16(-0.43%)
Dec 22, 2004	36.42	37.06	36.42	37.00	2,557,793	+0.51(+1.38%)
Dec 21, 2004	36.45	36.61	36.31	36.49	3,303,355	+0.22(+0.62%)
Dec 20, 2004	36.38	36.45	36.17	36.27	2,653,932	+0.14(+0.38%)
Dec 17, 2004	36.13	36.49	36.06	36.13	7,225,241	-0.36(-0.99%)
Dec 16, 2004	36.74	36.88	36.49	36.49	4,342,043	-0.58(-1.56%)
Dec 15, 2004	36.56	37.21	36.52	37.07	3,787,651	+0.59(+1.62%)
Dec 14, 2004	36.22	36.54	36.19	36.48	3,362,507	-0.10(-0.28%)
Dec 13, 2004	36.89	36.89	36.43	36.58	2,384,771	-0.06(-0.18%)
Dec 10, 2004	36.89	36.89	36.43	36.64	2,340,996	-0.08(-0.22%)
Dec 09, 2004	36.81	36.90	36.53	36.72	3,208,601	-0.27(-0.72%)
Dec 08, 2004	36.78	37.14	36.67	36.99	3,185,606	+0.32(+0.87%)
Dec 07, 2004	36.87	36.87	36.58	36.67	2,143,870	-0.12(-0.33%)
Dec 06, 2004	36.67	36.89	36.50	36.79	3,378,299	-0.27(-0.74%)
Dec 03, 2004	37.03	37.18	36.77	37.07	2,202,883	+0.11(+0.29%)
Dec 02, 2004	37.03	37.10	36.73	36.96	2,125,445	-0.17(-0.45%)

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.