Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	44.34	44.34	43.96	44.09	116,903	-0.21(-0.48%)
Feb 25, 2005	44.11	44.46	43.99	44.31	247,114	+0.35(+0.80%)
Feb 24, 2005	43.84	43.99	43.58	43.96	183,835	+0.22(+0.51%)
Feb 23, 2005	43.70	43.82	43.53	43.73	207,059	+0.28(+0.63%)
Feb 22, 2005	43.99	44.07	43.39	43.46	192,316	-0.64(-1.46%)
Feb 18, 2005	44.03	44.13	43.94	44.10	251,028	+0.08(+0.17%)
Feb 17, 2005	44.35	44.35	44.02	44.02	91,069	-0.28(-0.62%)
Feb 16, 2005	44.37	44.40	44.16	44.30	53,102	-0.07(-0.16%)
Feb 15, 2005	44.32	44.44	44.19	44.37	84,154	+0.13(+0.29%)
Feb 14, 2005	44.29	44.29	44.15	44.24	137,778	+0.01(+0.02%)
Feb 11, 2005	43.92	44.38	43.87	44.23	112,075	+0.22(+0.51%)
Feb 10, 2005	43.99	44.06	41.96	44.01	124,079	+0.20(+0.45%)
Feb 09, 2005	44.25	44.25	43.81	43.81	374,064	-0.34(-0.76%)
Feb 08, 2005	44.02	44.26	44.02	44.15	682,240	+0.12(+0.28%)
Feb 07, 2005	43.89	44.07	43.89	44.02	124,209	+0.08(+0.17%)
Feb 04, 2005	43.54	44.02	43.51	43.95	164,917	+0.45(+1.04%)
Feb 03, 2005	43.52	43.53	43.33	43.50	166,874	-0.15(-0.33%)
Feb 02, 2005	43.38	43.65	43.38	43.64	515,235	+0.17(+0.39%)
Feb 01, 2005	43.20	43.51	43.17	43.47	288,865	+0.28(+0.64%)
Jan 31, 2005	43.30	43.30	43.08	43.20	310,785	+0.28(+0.66%)
Jan 28, 2005	43.10	43.10	42.72	42.91	150,304	-0.07(-0.16%)
Jan 27, 2005	42.96	43.10	42.87	42.98	290,040	-0.06(-0.14%)
Jan 26, 2005	43.07	43.07	42.91	43.04	261,466	+0.19(+0.45%)
Jan 25, 2005	42.67	43.04	42.67	42.85	112,597	+0.31(+0.72%)
Jan 24, 2005	42.80	42.90	42.55	42.55	276,601	-0.09(-0.22%)
Jan 21, 2005	43.07	43.09	42.64	42.64	848,070	-0.24(-0.55%)
Jan 20, 2005	43.04	43.13	42.88	42.88	163,220	-0.31(-0.73%)
Jan 19, 2005	43.54	43.61	43.19	43.19	201,057	-0.31(-0.72%)
Jan 18, 2005	43.11	43.53	42.97	43.50	1,926,816	+0.36(+0.83%)
Jan 14, 2005	43.12	43.20	42.99	43.14	452,478	+0.19(+0.45%)
Jan 13, 2005	43.21	43.46	42.86	42.95	935,095	-0.40(-0.92%)
Jan 12, 2005	43.19	43.42	42.96	43.35	255,725	+0.18(+0.43%)
Jan 11, 2005	43.19	43.34	43.08	43.17	150,565	-0.29(-0.67%)
Jan 10, 2005	43.33	43.58	43.25	43.46	619,743	+0.15(+0.35%)
Jan 07, 2005	43.57	43.57	43.22	43.30	337,401	-0.12(-0.28%)
Jan 06, 2005	43.32	43.55	43.23	43.43	220,498	+0.23(+0.53%)
Jan 05, 2005	43.38	43.57	43.20	43.20	722,817	-0.11(-0.27%)
Jan 04, 2005	43.76	43.96	43.21	43.31	168,309	-0.40(-0.91%)
Jan 03, 2005	44.07	44.28	43.63	43.71	127,210	-0.27(-0.61%)
Dec 31, 2004	44.19	44.19	43.96	43.98	152,783	-0.05(-0.12%)
Dec 30, 2004	44.09	44.16	44.03	44.03	656,406	-0.03(-0.07%)
Dec 29, 2004	44.06	44.10	43.96	44.06	249,463	-0.05(-0.12%)
Dec 28, 2004	43.99	44.14	43.98	44.12	194,925	+0.24(+0.54%)
Dec 27, 2004	43.92	44.39	43.88	43.88	383,067	-0.57(-1.29%)
Dec 23, 2004	44.53	44.62	44.45	44.45	151,217	+0.02(+0.03%)
Dec 22, 2004	44.10	44.45	44.10	44.44	801,231	+0.17(+0.38%)
Dec 21, 2004	44.07	44.27	43.91	44.27	195,447	+0.41(+0.93%)
Dec 20, 2004	43.92	44.16	43.81	43.86	657,320	+0.02(+0.05%)
Dec 17, 2004	44.06	44.07	43.82	43.84	1,959,565	-0.44(-0.99%)
Dec 16, 2004	44.24	44.38	44.09	44.28	133,473	+0.02(+0.03%)
Dec 15, 2004	44.22	44.31	44.00	44.26	372,237	+0.10(+0.23%)
Dec 14, 2004	44.03	44.24	43.99	44.16	891,126	+0.18(+0.41%)
Dec 13, 2004	43.73	44.04	43.69	43.98	102,942	+0.31(+0.71%)
Dec 10, 2004	43.72	43.73	43.57	43.67	81,675	+0.03(+0.07%)
Dec 09, 2004	43.23	43.75	43.11	43.64	47,883	+0.11(+0.26%)
Dec 08, 2004	43.37	43.56	43.30	43.53	64,583	+0.21(+0.48%)
Dec 07, 2004	43.65	43.82	43.31	43.32	46,839	-0.40(-0.91%)
Dec 06, 2004	43.69	43.83	43.54	43.72	49,840	-0.04(-0.09%)
Dec 03, 2004	43.76	44.02	43.65	43.76	47,491	+0.08(+0.19%)
Dec 02, 2004	43.61	43.87	43.57	43.67	153,174	+0.00(+0.00%)

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.