Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.75	39.00	36.75	37.75	17,357	+0.00(+0.00%)
Feb 25, 2005	36.25	38.75	36.00	37.75	18,446	+1.25(+3.42%)
Feb 24, 2005	37.75	37.75	35.75	36.50	13,080	+0.25(+0.69%)
Feb 23, 2005	36.25	37.75	35.98	36.25	13,326	+0.00(+0.00%)
Feb 22, 2005	37.00	37.25	36.00	36.25	23,093	-0.50(-1.36%)
Feb 18, 2005	36.50	37.50	36.25	36.75	14,779	+0.00(+0.00%)
Feb 17, 2005	39.00	39.00	36.25	36.75	23,223	-1.00(-2.65%)
Feb 16, 2005	40.50	40.50	37.50	37.75	33,756	-2.00(-5.03%)
Feb 15, 2005	40.50	40.50	39.50	39.75	13,382	-1.00(-2.45%)
Feb 14, 2005	41.25	41.25	40.50	40.75	14,197	-0.50(-1.21%)
Feb 11, 2005	41.50	41.50	40.00	41.25	18,761	-0.25(-0.60%)
Feb 10, 2005	41.25	41.75	39.25	41.50	38,802	+2.25(+5.73%)
Feb 09, 2005	44.50	44.50	38.50	39.25	74,542	-3.25(-7.65%)
Feb 08, 2005	43.50	43.75	42.00	42.50	24,180	-0.50(-1.16%)
Feb 07, 2005	40.50	43.00	40.50	43.00	27,558	+2.25(+5.52%)
Feb 04, 2005	40.75	41.75	39.50	40.75	17,136	+0.25(+0.62%)
Feb 03, 2005	39.50	41.50	39.50	40.50	12,120	+1.00(+2.53%)
Feb 02, 2005	42.00	42.50	39.00	39.50	24,655	-2.25(-5.39%)
Feb 01, 2005	42.00	42.75	41.00	41.75	34,216	+0.02(+0.06%)
Jan 31, 2005	39.50	42.25	39.50	41.73	50,892	+2.23(+5.63%)
Jan 28, 2005	36.75	39.50	36.25	39.50	36,245	+3.50(+9.72%)
Jan 27, 2005	36.00	37.00	35.50	36.00	9,380	-0.25(-0.69%)
Jan 26, 2005	35.25	36.50	35.25	36.25	6,396	+0.25(+0.69%)
Jan 25, 2005	37.00	37.00	35.00	36.00	14,058	+0.25(+0.70%)
Jan 24, 2005	36.00	37.50	35.75	35.75	8,580	-1.25(-3.38%)
Jan 21, 2005	36.25	37.00	35.50	37.00	13,199	+0.50(+1.37%)
Jan 20, 2005	36.00	37.25	35.50	36.50	10,633	+0.25(+0.69%)
Jan 19, 2005	35.75	36.75	35.50	36.25	13,875	+0.25(+0.69%)
Jan 18, 2005	36.25	36.25	35.00	36.00	9,708	+0.75(+2.13%)
Jan 14, 2005	37.25	37.25	35.00	35.25	13,202	-0.75(-2.08%)
Jan 13, 2005	37.75	38.50	35.75	36.00	22,682	-1.25(-3.36%)
Jan 12, 2005	37.00	39.25	35.50	37.25	17,443	+0.50(+1.36%)
Jan 11, 2005	38.25	38.25	36.00	36.75	8,517	+0.00(+0.00%)
Jan 10, 2005	35.75	38.75	35.00	36.75	30,856	+1.25(+3.52%)
Jan 07, 2005	36.75	36.75	35.00	35.50	14,784	+0.00(+0.00%)
Jan 06, 2005	37.25	37.50	35.00	35.50	23,249	-1.00(-2.74%)
Jan 05, 2005	37.50	39.00	36.25	36.50	22,217	-1.25(-3.31%)
Jan 04, 2005	39.50	39.75	37.50	37.75	20,083	-1.50(-3.82%)
Jan 03, 2005	37.75	39.75	37.50	39.25	25,046	+0.00(+0.00%)
Dec 31, 2004	38.25	39.25	36.00	39.25	16,032	+0.00(+0.00%)
Dec 30, 2004	37.50	39.25	37.25	39.25	20,144	+1.75(+4.67%)
Dec 29, 2004	36.25	37.50	36.00	37.50	17,192	+0.75(+2.04%)
Dec 28, 2004	38.50	38.50	35.00	36.75	63,676	-2.00(-5.16%)
Dec 27, 2004	40.75	40.75	38.50	38.75	24,560	-1.50(-3.73%)
Dec 23, 2004	40.50	40.75	39.50	40.25	10,476	+0.00(+0.00%)
Dec 22, 2004	40.75	41.25	39.50	40.25	14,924	-0.25(-0.62%)
Dec 21, 2004	41.25	41.25	39.50	40.50	21,784	-1.00(-2.41%)
Dec 20, 2004	41.25	42.00	40.00	41.50	15,384	+0.00(+0.00%)
Dec 17, 2004	41.50	42.00	40.25	41.50	12,876	+0.00(+0.00%)
Dec 16, 2004	43.00	43.50	41.50	41.50	19,416	-1.25(-2.92%)
Dec 15, 2004	42.50	43.50	41.50	42.75	40,720	+1.25(+3.01%)
Dec 14, 2004	40.75	42.50	40.00	41.50	15,344	+1.00(+2.47%)
Dec 13, 2004	41.50	42.50	40.00	40.50	19,820	-1.75(-4.14%)
Dec 10, 2004	41.25	43.75	40.00	42.25	28,316	+0.50(+1.20%)
Dec 09, 2004	40.25	41.75	38.75	41.75	29,352	+1.50(+3.73%)
Dec 08, 2004	41.75	42.25	39.75	40.25	25,240	-1.25(-3.01%)
Dec 07, 2004	43.75	45.00	40.50	41.50	65,304	-1.25(-2.92%)
Dec 06, 2004	41.25	47.00	40.50	42.75	68,884	+2.75(+6.88%)
Dec 03, 2004	39.75	41.52	38.50	40.00	50,500	+1.75(+4.58%)
Dec 02, 2004	36.00	39.25	36.00	38.25	63,588	+1.75(+4.79%)

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.