Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	36.50	36.50	35.77	36.05	17,553	-0.55(-1.49%)
Feb 25, 2005	35.95	36.61	35.95	36.59	16,702	+0.79(+2.21%)
Feb 24, 2005	36.37	36.51	35.75	35.80	13,191	-0.48(-1.32%)
Feb 23, 2005	36.99	37.08	36.28	36.28	7,766	-0.62(-1.68%)
Feb 22, 2005	38.40	38.40	36.90	36.90	8,510	-1.54(-4.01%)
Feb 18, 2005	39.03	39.03	38.44	38.45	5,212	-0.47(-1.21%)
Feb 17, 2005	38.77	39.42	38.77	38.91	10,638	+0.23(+0.61%)
Feb 16, 2005	37.88	38.68	37.81	38.68	14,787	+1.08(+2.87%)
Feb 15, 2005	37.13	37.82	37.13	37.60	22,660	-0.27(-0.72%)
Feb 14, 2005	38.45	38.45	37.78	37.87	6,170	-0.68(-1.76%)
Feb 11, 2005	37.74	38.56	37.31	38.55	16,064	+0.81(+2.14%)
Feb 10, 2005	38.02	38.03	37.65	37.74	9,468	-0.36(-0.94%)
Feb 09, 2005	38.96	38.96	38.09	38.10	5,319	-0.92(-2.36%)
Feb 08, 2005	38.91	39.06	38.73	39.02	5,744	-0.06(-0.14%)
Feb 07, 2005	38.96	39.07	38.96	39.07	3,723	+0.21(+0.53%)
Feb 04, 2005	38.91	38.91	38.75	38.87	4,255	-0.05(-0.12%)
Feb 03, 2005	38.82	38.91	38.54	38.91	8,404	+0.16(+0.41%)
Feb 02, 2005	39.24	39.24	38.59	38.76	15,106	-0.64(-1.62%)
Feb 01, 2005	37.90	39.44	37.90	39.39	22,021	+1.31(+3.43%)
Jan 31, 2005	37.62	38.09	37.48	38.09	11,064	+0.56(+1.50%)
Jan 28, 2005	37.22	37.60	36.89	37.52	15,319	+0.41(+1.11%)
Jan 27, 2005	36.85	37.35	36.85	37.11	5,744	+0.26(+0.71%)
Jan 26, 2005	36.57	36.85	36.49	36.85	6,063	+0.42(+1.16%)
Jan 25, 2005	36.19	36.52	36.00	36.42	16,489	+0.33(+0.91%)
Jan 24, 2005	36.29	36.61	36.09	36.10	7,766	-0.06(-0.16%)
Jan 21, 2005	36.28	36.41	36.10	36.15	10,319	-0.18(-0.49%)
Jan 20, 2005	36.97	37.00	36.33	36.33	14,468	-0.52(-1.40%)
Jan 19, 2005	38.03	38.07	36.85	36.85	12,340	-1.09(-2.87%)
Jan 18, 2005	36.56	37.94	36.56	37.94	15,532	+1.38(+3.78%)
Jan 14, 2005	36.14	36.56	36.14	36.56	11,383	+0.41(+1.14%)
Jan 13, 2005	36.55	36.60	36.14	36.14	11,808	-0.52(-1.41%)
Jan 12, 2005	36.36	36.80	36.10	36.66	16,915	+0.33(+0.91%)
Jan 11, 2005	36.31	36.59	36.28	36.33	13,830	-0.09(-0.26%)
Jan 10, 2005	35.95	36.61	35.95	36.42	17,447	+0.52(+1.44%)
Jan 07, 2005	36.30	36.45	35.91	35.91	17,340	-0.28(-0.78%)
Jan 06, 2005	36.66	36.85	36.19	36.19	10,106	-0.51(-1.38%)
Jan 05, 2005	37.71	37.74	36.69	36.70	13,404	-1.09(-2.89%)
Jan 04, 2005	38.59	38.67	37.79	37.79	18,298	-0.70(-1.81%)
Jan 03, 2005	38.40	38.71	38.15	38.48	17,553	+0.13(+0.34%)
Dec 31, 2004	38.54	38.54	38.31	38.35	7,234	-0.16(-0.41%)
Dec 30, 2004	38.54	38.73	38.51	38.51	7,446	-0.03(-0.07%)
Dec 29, 2004	39.01	39.01	38.54	38.54	8,510	-0.53(-1.35%)
Dec 28, 2004	39.07	39.41	38.97	39.07	10,744	-0.06(-0.14%)
Dec 27, 2004	39.43	39.43	39.12	39.12	10,000	-0.22(-0.55%)
Dec 23, 2004	38.97	39.43	38.97	39.34	4,042	+0.54(+1.38%)
Dec 22, 2004	39.29	39.57	38.80	38.80	20,106	-0.39(-1.01%)
Dec 21, 2004	38.56	39.24	38.56	39.20	17,553	+0.71(+1.86%)
Dec 20, 2004	38.54	38.77	38.35	38.48	26,170	-0.06(-0.15%)
Dec 17, 2004	38.45	38.54	38.38	38.54	14,042	+0.01(+0.02%)
Dec 16, 2004	38.10	38.60	38.07	38.53	35,000	+0.36(+0.94%)
Dec 15, 2004	37.69	38.18	37.52	38.17	9,574	+0.40(+1.07%)
Dec 14, 2004	37.88	37.93	37.77	37.77	6,383	-0.20(-0.52%)
Dec 13, 2004	37.87	37.99	37.86	37.97	9,042	+0.09(+0.25%)
Dec 10, 2004	37.51	37.94	37.47	37.87	9,042	+0.35(+0.93%)
Dec 09, 2004	37.42	37.54	37.18	37.52	14,787	-0.04(-0.10%)
Dec 08, 2004	37.65	37.69	37.37	37.56	12,340	-0.08(-0.20%)
Dec 07, 2004	38.27	38.41	37.64	37.64	13,298	-0.58(-1.52%)
Dec 06, 2004	38.77	38.97	38.06	38.22	10,106	-0.63(-1.62%)
Dec 03, 2004	39.38	39.38	38.85	38.85	8,404	-0.43(-1.10%)
Dec 02, 2004	38.69	39.28	38.69	39.28	21,064	+0.50(+1.28%)

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.