Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	41.00	41.35	40.63	40.63	395,556	-0.37(-0.91%)
Feb 25, 2005	40.34	41.00	40.27	41.00	318,705	+0.64(+1.58%)
Feb 24, 2005	40.08	40.36	39.81	40.36	502,098	+0.19(+0.47%)
Feb 23, 2005	40.72	40.72	39.91	40.17	473,328	-0.24(-0.60%)
Feb 22, 2005	40.87	40.91	40.26	40.41	673,011	-0.56(-1.36%)
Feb 18, 2005	41.49	41.54	40.97	40.97	207,171	-0.52(-1.25%)
Feb 17, 2005	41.79	41.87	41.41	41.49	396,870	-0.27(-0.66%)
Feb 16, 2005	41.54	41.80	41.42	41.76	419,334	+0.06(+0.15%)
Feb 15, 2005	41.55	41.79	41.28	41.70	326,850	+0.17(+0.42%)
Feb 14, 2005	41.56	41.78	41.36	41.52	433,391	-0.08(-0.18%)
Feb 11, 2005	42.03	42.19	41.33	41.60	742,112	-0.42(-1.00%)
Feb 10, 2005	42.22	42.32	41.75	42.02	327,375	+0.18(+0.42%)
Feb 09, 2005	42.48	42.70	41.74	41.84	248,684	-0.55(-1.29%)
Feb 08, 2005	42.73	42.95	42.30	42.39	338,147	-0.05(-0.13%)
Feb 07, 2005	42.89	43.01	42.36	42.44	373,486	+0.17(+0.40%)
Feb 04, 2005	41.79	42.31	41.59	42.28	377,427	+0.48(+1.15%)
Feb 03, 2005	41.65	41.87	41.56	41.80	420,385	+0.22(+0.53%)
Feb 02, 2005	41.87	42.02	41.33	41.58	442,850	-0.26(-0.62%)
Feb 01, 2005	41.26	42.06	41.20	41.84	581,709	+0.85(+2.08%)
Jan 31, 2005	40.65	41.05	40.58	40.98	545,713	+0.33(+0.82%)
Jan 28, 2005	40.79	41.11	40.44	40.65	643,584	-0.14(-0.35%)
Jan 27, 2005	40.18	40.93	40.13	40.79	889,904	+0.62(+1.53%)
Jan 26, 2005	39.96	40.43	39.35	40.18	2,684,952	-0.44(-1.09%)
Jan 25, 2005	40.80	41.20	40.12	40.62	823,693	-0.15(-0.37%)
Jan 24, 2005	41.56	41.71	40.48	40.77	1,011,422	-0.78(-1.89%)
Jan 21, 2005	42.78	42.78	41.36	41.55	1,355,613	-1.34(-3.12%)
Jan 20, 2005	43.01	43.27	42.63	42.89	1,535,065	-0.75(-1.73%)
Jan 19, 2005	43.75	43.96	43.43	43.65	644,635	-0.13(-0.30%)
Jan 18, 2005	42.44	43.88	42.25	43.78	914,733	+1.54(+3.64%)
Jan 14, 2005	42.46	42.54	42.03	42.24	1,498,938	-0.22(-0.52%)
Jan 13, 2005	43.01	43.01	42.25	42.46	1,487,640	-0.96(-2.21%)
Jan 12, 2005	42.09	43.69	42.06	43.42	945,080	+1.44(+3.43%)
Jan 11, 2005	42.25	42.32	41.83	41.98	519,439	-0.19(-0.45%)
Jan 10, 2005	42.27	42.85	41.98	42.17	977,660	+0.88(+2.12%)
Jan 07, 2005	41.22	41.68	41.00	41.30	173,409	+0.19(+0.46%)
Jan 06, 2005	41.50	41.58	40.92	41.11	445,477	-0.30(-0.74%)
Jan 05, 2005	41.11	41.66	41.11	41.41	361,269	+0.27(+0.67%)
Jan 04, 2005	41.87	42.02	41.07	41.14	423,538	-0.60(-1.44%)
Jan 03, 2005	42.41	42.63	41.72	41.74	296,109	-0.69(-1.61%)
Dec 31, 2004	42.63	42.63	42.13	42.42	177,481	-0.25(-0.59%)
Dec 30, 2004	42.60	42.71	42.26	42.67	194,428	+0.08(+0.18%)
Dec 29, 2004	42.17	42.69	42.17	42.60	160,140	+0.35(+0.83%)
Dec 28, 2004	41.97	42.31	41.97	42.25	226,877	+0.33(+0.80%)
Dec 27, 2004	42.20	42.32	41.65	41.91	242,641	+0.16(+0.38%)
Dec 23, 2004	41.68	41.96	41.43	41.75	170,650	-0.02(-0.04%)
Dec 22, 2004	41.86	42.00	41.55	41.77	326,324	+0.31(+0.75%)
Dec 21, 2004	41.84	42.05	41.18	41.46	433,785	-0.27(-0.66%)
Dec 20, 2004	42.46	42.82	41.46	41.73	415,262	-0.73(-1.72%)
Dec 17, 2004	42.36	42.64	41.56	42.46	620,594	-0.10(-0.23%)
Dec 16, 2004	42.24	42.97	42.16	42.56	495,267	+0.32(+0.76%)
Dec 15, 2004	41.60	42.27	41.45	42.24	474,116	+0.72(+1.72%)
Dec 14, 2004	40.99	41.58	40.99	41.52	330,397	+0.65(+1.60%)
Dec 13, 2004	41.18	41.20	40.74	40.87	407,380	-0.15(-0.37%)
Dec 10, 2004	40.15	41.38	40.09	41.02	384,653	+0.59(+1.45%)
Dec 09, 2004	40.74	40.74	39.87	40.44	500,784	-0.29(-0.71%)
Dec 08, 2004	40.96	41.06	40.66	40.72	237,255	-0.23(-0.56%)
Dec 07, 2004	41.65	41.88	40.81	40.95	379,661	-0.69(-1.66%)
Dec 06, 2004	41.77	41.79	41.12	41.65	254,727	-0.14(-0.33%)
Dec 03, 2004	41.53	41.85	41.46	41.78	294,664	+0.25(+0.60%)
Dec 02, 2004	41.01	41.85	40.85	41.53	299,919	+0.46(+1.13%)

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.