Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	41.73	41.76	41.45	41.70	789,709	-0.16(-0.39%)
Feb 25, 2005	41.15	41.86	41.11	41.86	399,665	+0.64(+1.55%)
Feb 24, 2005	40.98	41.32	40.96	41.22	404,069	-0.09(-0.21%)
Feb 23, 2005	41.49	41.49	41.02	41.31	524,502	-0.09(-0.23%)
Feb 22, 2005	42.17	42.22	41.31	41.40	672,754	-0.60(-1.42%)
Feb 18, 2005	41.97	42.27	41.84	42.00	933,904	+0.44(+1.06%)
Feb 17, 2005	41.67	42.03	41.56	41.56	606,800	-0.23(-0.56%)
Feb 16, 2005	41.51	41.84	41.37	41.79	1,040,659	+0.28(+0.67%)
Feb 15, 2005	41.06	41.56	41.02	41.51	1,094,210	+0.78(+1.91%)
Feb 14, 2005	40.33	40.78	40.29	40.74	992,671	+0.27(+0.66%)
Feb 11, 2005	40.33	40.67	39.90	40.47	1,029,763	+0.10(+0.26%)
Feb 10, 2005	41.32	41.48	40.37	40.37	2,524,798	-1.70(-4.04%)
Feb 09, 2005	41.75	42.32	41.71	42.07	1,001,249	+0.32(+0.76%)
Feb 08, 2005	41.02	41.87	40.71	41.75	1,285,697	+0.89(+2.17%)
Feb 07, 2005	41.11	41.35	40.68	40.86	1,163,989	-0.72(-1.74%)
Feb 04, 2005	41.32	41.58	40.81	41.58	1,234,348	-0.03(-0.06%)
Feb 03, 2005	41.67	41.76	41.32	41.61	953,841	-0.06(-0.14%)
Feb 02, 2005	41.67	41.87	41.49	41.67	1,000,553	-0.09(-0.23%)
Feb 01, 2005	41.32	41.95	41.07	41.76	897,275	+0.41(+0.98%)
Jan 31, 2005	40.66	41.38	40.66	41.36	698,138	+0.70(+1.72%)
Jan 28, 2005	40.89	41.15	40.57	40.66	555,103	-0.64(-1.55%)
Jan 27, 2005	41.57	41.71	41.23	41.30	928,919	-0.36(-0.87%)
Jan 26, 2005	41.51	41.75	41.35	41.66	754,819	+0.16(+0.37%)
Jan 25, 2005	39.81	41.84	39.81	41.51	869,225	+0.01(+0.02%)
Jan 24, 2005	41.28	41.90	40.98	41.50	912,576	+0.24(+0.59%)
Jan 21, 2005	42.10	42.12	41.18	41.26	1,188,331	-0.67(-1.60%)
Jan 20, 2005	43.14	43.39	41.93	41.93	1,828,282	-0.64(-1.50%)
Jan 19, 2005	42.92	43.18	42.32	42.57	1,087,371	-0.66(-1.52%)
Jan 18, 2005	43.43	43.44	42.70	43.22	1,364,981	-0.21(-0.48%)
Jan 14, 2005	43.83	44.07	42.95	43.43	1,609,787	-1.27(-2.84%)
Jan 13, 2005	44.99	45.59	44.52	44.70	978,066	-0.21(-0.46%)
Jan 12, 2005	45.35	45.51	44.60	44.90	477,210	-0.48(-1.06%)
Jan 11, 2005	45.45	45.55	44.87	45.39	410,908	-0.03(-0.08%)
Jan 10, 2005	45.25	45.85	45.25	45.42	447,884	-0.09(-0.21%)
Jan 07, 2005	45.64	45.72	45.15	45.52	417,979	+0.05(+0.11%)
Jan 06, 2005	45.83	45.83	45.38	45.47	313,658	-0.19(-0.42%)
Jan 05, 2005	45.72	46.03	45.42	45.66	803,155	+0.27(+0.59%)
Jan 04, 2005	45.27	45.88	45.21	45.39	573,881	+0.29(+0.65%)
Jan 03, 2005	45.76	46.00	44.93	45.09	410,328	-0.84(-1.82%)
Dec 31, 2004	45.62	46.25	45.29	45.93	262,193	+0.45(+0.99%)
Dec 30, 2004	45.40	45.84	45.26	45.48	239,822	+0.06(+0.13%)
Dec 29, 2004	45.64	45.78	45.30	45.42	313,426	-0.24(-0.53%)
Dec 28, 2004	45.08	45.66	45.08	45.66	541,077	+0.79(+1.75%)
Dec 27, 2004	45.21	45.21	44.63	44.88	404,649	-0.07(-0.15%)
Dec 23, 2004	45.33	45.35	44.69	44.95	535,050	-0.38(-0.84%)
Dec 22, 2004	45.16	45.55	45.12	45.33	616,188	+0.14(+0.31%)
Dec 21, 2004	45.13	45.35	44.86	45.19	700,457	+0.06(+0.13%)
Dec 20, 2004	46.07	46.07	44.95	45.13	629,750	-0.85(-1.86%)
Dec 17, 2004	46.16	46.29	45.78	45.98	501,320	-0.21(-0.45%)
Dec 16, 2004	45.72	46.29	45.51	46.19	631,489	+0.29(+0.64%)
Dec 15, 2004	45.58	45.90	45.29	45.90	473,848	+0.33(+0.72%)
Dec 14, 2004	45.42	45.96	45.25	45.57	426,440	+0.16(+0.34%)
Dec 13, 2004	45.33	45.51	45.12	45.41	497,147	+0.21(+0.46%)
Dec 10, 2004	46.38	46.38	45.19	45.21	600,888	-0.35(-0.78%)
Dec 09, 2004	45.77	45.81	44.93	45.56	693,386	-0.40(-0.86%)
Dec 08, 2004	46.20	46.20	45.65	45.96	315,396	+0.02(+0.04%)
Dec 07, 2004	46.16	46.46	45.77	45.94	515,113	+0.09(+0.21%)
Dec 06, 2004	46.54	46.54	45.72	45.85	530,877	-0.74(-1.59%)
Dec 03, 2004	45.64	47.40	45.63	46.59	1,713,992	+0.76(+1.66%)
Dec 02, 2004	45.42	45.98	45.16	45.83	728,739	+0.41(+0.89%)

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.