Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	39.98	40.14	39.46	39.81	713,263	-0.07(-0.17%)
Feb 25, 2005	39.90	40.12	39.43	39.88	665,814	-0.24(-0.60%)
Feb 24, 2005	40.24	40.24	39.37	40.12	633,009	+0.04(+0.11%)
Feb 23, 2005	40.12	40.13	39.49	40.07	897,437	+0.32(+0.82%)
Feb 22, 2005	40.12	41.31	39.72	39.75	1,665,765	+0.54(+1.37%)
Feb 18, 2005	39.25	40.06	39.18	39.21	1,746,605	+0.10(+0.26%)
Feb 17, 2005	37.52	39.42	37.42	39.11	1,871,379	+1.60(+4.28%)
Feb 16, 2005	37.56	37.57	36.96	37.50	758,369	-0.09(-0.25%)
Feb 15, 2005	37.50	37.67	37.32	37.60	985,189	+0.09(+0.23%)
Feb 14, 2005	38.07	38.20	37.47	37.51	1,868,685	-1.43(-3.68%)
Feb 11, 2005	39.15	39.34	38.61	38.95	765,868	-0.20(-0.52%)
Feb 10, 2005	38.50	39.26	38.47	39.15	1,003,349	+0.74(+1.93%)
Feb 09, 2005	39.86	40.03	38.41	38.41	1,018,814	-1.29(-3.25%)
Feb 08, 2005	40.35	40.40	39.70	39.70	685,965	-0.55(-1.36%)
Feb 07, 2005	40.18	40.54	40.12	40.24	1,022,914	+0.06(+0.15%)
Feb 04, 2005	39.72	40.18	39.30	40.18	991,750	+0.49(+1.23%)
Feb 03, 2005	39.24	39.72	39.14	39.70	944,535	+0.48(+1.22%)
Feb 02, 2005	39.69	39.77	38.81	39.22	1,373,923	-0.38(-0.97%)
Feb 01, 2005	39.37	39.77	39.37	39.60	1,470,813	+0.24(+0.61%)
Jan 31, 2005	38.55	39.48	38.19	39.37	1,346,507	+0.91(+2.38%)
Jan 28, 2005	38.41	38.45	37.85	38.45	1,234,621	+0.04(+0.11%)
Jan 27, 2005	38.32	38.96	37.69	38.41	3,705,737	-2.35(-5.76%)
Jan 26, 2005	40.80	41.27	40.64	40.76	995,733	+0.01(+0.02%)
Jan 25, 2005	40.80	41.24	40.58	40.75	635,821	+0.01(+0.02%)
Jan 24, 2005	41.01	41.10	40.71	40.74	764,579	-0.15(-0.35%)
Jan 21, 2005	41.15	41.33	40.76	40.88	963,046	-0.18(-0.44%)
Jan 20, 2005	40.90	41.35	40.89	41.06	1,050,798	+0.35(+0.86%)
Jan 19, 2005	41.48	41.56	40.64	40.71	380,532	-0.71(-1.71%)
Jan 18, 2005	40.12	41.48	39.97	41.42	520,302	+0.92(+2.28%)
Jan 14, 2005	40.09	40.65	40.08	40.50	388,967	+0.42(+1.04%)
Jan 13, 2005	40.33	40.64	39.93	40.08	417,437	-0.36(-0.89%)
Jan 12, 2005	40.47	40.62	39.95	40.44	513,741	+0.06(+0.15%)
Jan 11, 2005	41.12	41.17	40.17	40.38	734,235	-0.73(-1.76%)
Jan 10, 2005	40.07	41.24	40.06	41.11	885,955	+0.90(+2.25%)
Jan 07, 2005	40.97	41.00	40.07	40.20	800,429	-0.51(-1.26%)
Jan 06, 2005	40.84	40.87	40.27	40.71	789,885	-0.17(-0.42%)
Jan 05, 2005	41.23	41.50	40.78	40.88	825,853	-0.25(-0.60%)
Jan 04, 2005	41.57	41.98	40.91	41.13	676,592	-0.32(-0.78%)
Jan 03, 2005	42.25	42.47	41.31	41.46	1,027,132	-0.79(-1.88%)
Dec 31, 2004	42.16	42.34	41.99	42.25	429,270	+0.09(+0.20%)
Dec 30, 2004	42.32	42.32	41.69	42.16	453,053	-0.15(-0.36%)
Dec 29, 2004	42.11	42.41	41.83	42.32	313,048	+0.20(+0.47%)
Dec 28, 2004	41.27	42.16	41.27	42.12	454,928	+0.74(+1.79%)
Dec 27, 2004	42.24	42.24	41.33	41.38	638,399	-0.91(-2.16%)
Dec 23, 2004	41.71	42.41	41.61	42.29	659,136	+0.57(+1.37%)
Dec 22, 2004	40.98	41.72	40.98	41.72	853,385	+0.74(+1.81%)
Dec 21, 2004	40.46	41.02	40.23	40.98	772,194	+0.67(+1.67%)
Dec 20, 2004	40.28	40.59	39.99	40.30	708,694	+0.09(+0.23%)
Dec 17, 2004	40.46	40.80	40.05	40.21	1,244,110	-0.79(-1.94%)
Dec 16, 2004	41.78	41.89	40.63	41.00	1,070,247	+0.40(+0.99%)
Dec 15, 2004	41.18	41.30	40.35	40.60	736,461	-0.62(-1.51%)
Dec 14, 2004	40.86	41.35	40.67	41.23	816,129	+0.34(+0.84%)
Dec 13, 2004	40.97	41.02	40.16	40.88	700,493	+0.21(+0.52%)
Dec 10, 2004	42.38	42.38	40.47	40.67	991,399	-0.97(-2.34%)
Dec 09, 2004	41.61	41.76	41.31	41.64	627,386	-0.03(-0.08%)
Dec 08, 2004	41.43	41.88	41.41	41.68	445,672	+0.25(+0.60%)
Dec 07, 2004	41.99	42.08	41.41	41.43	557,090	-0.62(-1.48%)
Dec 06, 2004	42.21	42.27	41.73	42.05	611,335	-0.03(-0.06%)
Dec 03, 2004	41.92	42.35	41.86	42.08	472,619	+0.05(+0.12%)
Dec 02, 2004	42.43	42.43	41.83	42.03	1,262,973	-0.40(-0.95%)

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.