Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	43.09	43.20	42.65	43.00	20,334	-0.13(-0.31%)
Feb 25, 2005	42.51	43.15	42.51	43.13	12,976	+0.64(+1.50%)
Feb 24, 2005	42.09	42.50	42.01	42.50	10,167	+0.32(+0.76%)
Feb 23, 2005	42.19	42.30	42.08	42.17	18,996	+0.17(+0.41%)
Feb 22, 2005	42.59	42.61	42.00	42.00	38,126	-0.80(-1.87%)
Feb 18, 2005	42.97	43.00	42.67	42.80	12,575	-0.16(-0.38%)
Feb 17, 2005	43.03	43.26	42.97	42.97	17,926	-0.31(-0.73%)
Feb 16, 2005	43.06	43.39	42.94	43.28	10,033	+0.26(+0.61%)
Feb 15, 2005	42.97	43.24	42.94	43.02	18,862	+0.13(+0.30%)
Feb 14, 2005	43.06	43.06	42.80	42.89	11,371	-0.05(-0.12%)
Feb 11, 2005	42.50	43.03	42.36	42.94	28,093	+0.34(+0.81%)
Feb 10, 2005	42.47	42.60	42.31	42.60	8,561	+0.13(+0.30%)
Feb 09, 2005	43.09	43.09	42.47	42.47	19,531	-0.49(-1.15%)
Feb 08, 2005	42.80	42.99	42.80	42.97	12,441	+0.10(+0.23%)
Feb 07, 2005	43.00	43.10	42.85	42.87	25,150	-0.04(-0.10%)
Feb 04, 2005	42.45	42.92	42.45	42.91	23,009	+0.65(+1.54%)
Feb 03, 2005	42.32	42.37	42.25	42.26	21,270	-0.19(-0.44%)
Feb 02, 2005	42.28	42.45	42.19	42.45	8,160	+0.16(+0.39%)
Feb 01, 2005	42.01	42.32	42.01	42.29	8,294	+0.30(+0.71%)
Jan 31, 2005	41.68	41.99	41.68	41.99	9,230	+0.78(+1.90%)
Jan 28, 2005	41.51	41.51	41.17	41.20	6,555	-0.34(-0.83%)
Jan 27, 2005	41.37	41.70	41.37	41.55	19,130	+0.07(+0.18%)
Jan 26, 2005	41.16	41.47	41.14	41.47	8,294	+0.43(+1.06%)
Jan 25, 2005	41.37	41.37	40.93	41.04	12,039	+0.09(+0.22%)
Jan 24, 2005	41.40	41.44	40.94	40.95	19,932	-0.40(-0.96%)
Jan 21, 2005	41.47	41.64	41.30	41.34	10,969	-0.08(-0.20%)
Jan 20, 2005	41.41	41.67	41.31	41.43	9,230	-0.27(-0.65%)
Jan 19, 2005	42.12	42.12	41.70	41.70	8,294	-0.42(-0.99%)
Jan 18, 2005	41.55	42.12	41.46	42.12	6,822	+0.49(+1.19%)
Jan 14, 2005	41.35	41.62	41.35	41.62	38,929	+0.51(+1.24%)
Jan 13, 2005	41.26	41.55	41.11	41.11	19,130	-0.16(-0.40%)
Jan 12, 2005	41.18	41.28	40.76	41.28	12,708	+0.01(+0.02%)
Jan 11, 2005	41.30	41.39	41.11	41.27	22,742	-0.28(-0.68%)
Jan 10, 2005	41.28	41.85	41.28	41.55	41,604	+0.29(+0.71%)
Jan 07, 2005	41.64	41.67	41.26	41.26	51,504	-0.37(-0.90%)
Jan 06, 2005	41.65	41.81	41.51	41.64	20,735	-0.15(-0.36%)
Jan 05, 2005	42.09	42.09	41.60	41.79	42,674	-0.45(-1.06%)
Jan 04, 2005	43.06	43.06	42.17	42.23	17,257	-0.64(-1.50%)
Jan 03, 2005	43.69	43.77	42.85	42.88	22,875	-0.70(-1.61%)
Dec 31, 2004	43.60	43.83	43.54	43.58	15,651	+0.00(+0.00%)
Dec 30, 2004	43.65	43.65	43.57	43.58	19,531	-0.06(-0.14%)
Dec 29, 2004	43.58	43.66	43.51	43.64	27,959	+0.02(+0.03%)
Dec 28, 2004	43.13	43.62	43.13	43.62	8,294	+0.64(+1.48%)
Dec 27, 2004	43.55	43.55	42.92	42.99	24,614	-1.18(-2.67%)
Dec 23, 2004	44.23	44.25	44.09	44.17	23,143	+0.00(+0.00%)
Dec 22, 2004	44.07	44.23	44.05	44.17	17,524	+0.27(+0.61%)
Dec 21, 2004	43.71	43.93	43.62	43.90	6,153	+0.40(+0.91%)
Dec 20, 2004	43.69	43.80	43.44	43.51	13,110	-0.11(-0.26%)
Dec 17, 2004	43.43	43.62	43.43	43.62	2,274	+0.00(+0.00%)
Dec 16, 2004	43.92	43.92	43.45	43.62	11,772	-0.28(-0.65%)
Dec 15, 2004	43.60	43.91	43.60	43.90	9,765	+0.34(+0.77%)
Dec 14, 2004	43.31	43.59	43.31	43.57	4,414	+0.28(+0.66%)
Dec 13, 2004	43.06	43.28	42.91	43.28	27,290	+0.42(+0.98%)
Dec 10, 2004	42.63	42.95	42.63	42.86	5,752	+0.19(+0.46%)
Dec 09, 2004	42.30	42.74	42.30	42.67	3,076	-0.10(-0.24%)
Dec 08, 2004	42.48	42.77	42.48	42.77	8,294	+0.29(+0.69%)
Dec 07, 2004	43.20	43.21	42.48	42.48	14,447	-0.84(-1.93%)
Dec 06, 2004	43.37	43.38	43.17	43.32	13,645	-0.11(-0.26%)
Dec 03, 2004	43.33	43.54	43.33	43.43	20,066	+0.02(+0.03%)
Dec 02, 2004	43.55	43.59	43.27	43.42	45,350	-0.28(-0.63%)

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.