Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	37.45	37.45	37.13	37.22	114,166	-0.30(-0.81%)
Feb 25, 2005	37.13	37.56	37.11	37.52	69,514	+0.37(+1.01%)
Feb 24, 2005	37.05	37.20	36.96	37.15	32,220	+0.04(+0.12%)
Feb 23, 2005	36.87	37.15	36.87	37.11	48,203	+0.25(+0.68%)
Feb 22, 2005	37.26	37.34	36.80	36.85	95,646	-0.60(-1.60%)
Feb 18, 2005	37.76	37.76	37.41	37.45	35,264	-0.35(-0.93%)
Feb 17, 2005	38.13	38.13	37.80	37.80	63,679	-0.35(-0.91%)
Feb 16, 2005	38.25	38.25	38.04	38.15	93,363	-0.20(-0.52%)
Feb 15, 2005	38.23	38.35	38.16	38.35	39,831	+0.15(+0.38%)
Feb 14, 2005	38.25	38.26	38.13	38.21	29,937	-0.05(-0.13%)
Feb 11, 2005	37.90	38.28	37.88	38.26	49,472	+0.26(+0.70%)
Feb 10, 2005	37.92	38.03	37.86	37.99	40,338	+0.15(+0.39%)
Feb 09, 2005	38.12	38.12	37.85	37.85	78,140	-0.12(-0.31%)
Feb 08, 2005	38.06	38.13	37.94	37.96	32,981	-0.14(-0.36%)
Feb 07, 2005	38.02	38.19	37.97	38.10	138,015	+0.00(+0.00%)
Feb 04, 2005	37.64	38.10	37.61	38.10	43,637	+0.54(+1.44%)
Feb 03, 2005	37.76	37.76	37.52	37.56	139,029	-0.22(-0.58%)
Feb 02, 2005	37.72	37.78	37.65	37.78	62,411	-0.02(-0.05%)
Feb 01, 2005	37.42	37.88	37.42	37.80	63,933	+0.39(+1.03%)
Jan 31, 2005	37.27	37.41	37.24	37.41	49,979	+0.59(+1.59%)
Jan 28, 2005	37.05	37.06	36.79	36.83	16,998	-0.22(-0.61%)
Jan 27, 2005	37.11	37.22	36.96	37.05	25,370	-0.15(-0.40%)
Jan 26, 2005	37.20	37.22	37.03	37.20	40,846	+0.14(+0.37%)
Jan 25, 2005	37.16	37.30	37.05	37.06	21,311	+0.03(+0.09%)
Jan 24, 2005	37.17	37.31	37.03	37.03	28,668	-0.08(-0.21%)
Jan 21, 2005	37.39	37.39	37.09	37.11	24,609	-0.09(-0.25%)
Jan 20, 2005	37.46	37.46	37.20	37.20	42,368	-0.32(-0.86%)
Jan 19, 2005	37.86	37.86	37.53	37.53	48,203	-0.35(-0.92%)
Jan 18, 2005	37.35	37.89	37.20	37.87	209,305	+0.57(+1.52%)
Jan 14, 2005	37.29	37.36	37.22	37.31	127,866	+0.16(+0.42%)
Jan 13, 2005	37.54	37.54	37.15	37.15	8,879	-0.32(-0.86%)
Jan 12, 2005	37.57	37.57	37.22	37.47	105,540	-0.07(-0.20%)
Jan 11, 2005	37.73	37.73	37.46	37.55	66,216	-0.15(-0.39%)
Jan 10, 2005	37.64	37.91	37.60	37.69	300,385	-0.00(-0.01%)
Jan 07, 2005	38.02	38.02	37.70	37.70	49,726	-0.24(-0.64%)
Jan 06, 2005	37.84	37.98	37.74	37.94	41,861	+0.26(+0.68%)
Jan 05, 2005	37.93	38.01	37.69	37.69	70,276	-0.22(-0.58%)
Jan 04, 2005	38.39	38.43	37.84	37.91	467,069	-0.36(-0.95%)
Jan 03, 2005	38.65	38.65	38.24	38.27	51,755	-0.23(-0.60%)
Dec 31, 2004	38.54	38.70	38.47	38.50	140,552	+0.00(+0.00%)
Dec 30, 2004	38.51	38.59	38.50	38.50	12,177	+0.05(+0.13%)
Dec 29, 2004	38.44	38.45	38.35	38.45	46,174	-0.01(-0.03%)
Dec 28, 2004	38.25	38.51	38.25	38.46	15,729	+0.23(+0.60%)
Dec 27, 2004	38.47	38.47	38.23	38.23	74,335	-0.16(-0.42%)
Dec 23, 2004	38.50	38.56	38.40	38.40	74,335	-0.30(-0.77%)
Dec 22, 2004	38.43	38.71	38.42	38.69	75,603	+0.26(+0.69%)
Dec 21, 2004	38.13	38.43	38.03	38.43	22,325	+0.43(+1.12%)
Dec 20, 2004	38.10	38.28	37.95	38.00	69,261	-0.09(-0.24%)
Dec 17, 2004	38.00	38.10	37.91	38.10	115,435	-0.08(-0.22%)
Dec 16, 2004	38.21	38.26	38.01	38.18	21,564	-0.15(-0.38%)
Dec 15, 2004	38.23	38.34	38.17	38.32	21,564	+0.13(+0.34%)
Dec 14, 2004	38.12	38.24	38.02	38.19	42,368	+0.19(+0.51%)
Dec 13, 2004	37.98	38.04	37.87	38.00	43,129	+0.15(+0.41%)
Dec 10, 2004	37.64	37.93	37.62	37.85	23,594	+0.17(+0.44%)
Dec 09, 2004	37.50	37.76	37.33	37.68	128,627	+0.12(+0.31%)
Dec 08, 2004	37.54	37.60	37.46	37.56	68,246	+0.06(+0.17%)
Dec 07, 2004	37.86	37.86	37.43	37.50	38,816	-0.27(-0.71%)
Dec 06, 2004	37.82	37.87	37.65	37.77	26,131	-0.07(-0.20%)
Dec 03, 2004	37.62	37.91	37.62	37.84	45,159	+0.00(+0.01%)
Dec 02, 2004	37.88	37.95	37.76	37.84	38,055	-0.03(-0.07%)

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.