Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.03	45.38	44.90	45.09	58,981	+0.78(+1.76%)
Feb 25, 2005	44.02	44.43	44.02	44.31	51,930	-0.33(-0.74%)
Feb 24, 2005	44.21	44.68	44.15	44.64	48,210	-0.20(-0.45%)
Feb 23, 2005	45.01	45.17	44.67	44.84	21,638	-0.26(-0.58%)
Feb 22, 2005	45.23	45.56	45.10	45.10	65,084	+0.08(+0.18%)
Feb 18, 2005	44.79	45.29	44.72	45.02	72,391	+0.57(+1.28%)
Feb 17, 2005	44.62	44.76	44.38	44.45	134,552	-0.09(-0.20%)
Feb 16, 2005	43.73	44.60	43.72	44.54	115,069	+0.68(+1.55%)
Feb 15, 2005	42.96	43.86	42.96	43.86	202,190	+1.56(+3.69%)
Feb 14, 2005	42.51	42.51	42.03	42.30	71,358	+0.20(+0.48%)
Feb 11, 2005	41.53	42.66	41.53	42.10	73,969	+0.57(+1.37%)
Feb 10, 2005	41.34	41.57	41.18	41.53	36,787	+0.60(+1.47%)
Feb 09, 2005	40.50	41.15	40.47	40.93	43,632	+1.20(+3.02%)
Feb 08, 2005	39.96	39.97	39.56	39.73	268,741	-0.65(-1.61%)
Feb 07, 2005	40.91	40.95	40.29	40.38	318,959	-1.05(-2.53%)
Feb 04, 2005	41.03	41.62	40.84	41.43	80,274	-0.57(-1.36%)
Feb 03, 2005	41.30	42.00	41.18	42.00	48,842	+0.41(+0.99%)
Feb 02, 2005	41.42	41.70	41.34	41.59	32,881	-0.09(-0.22%)
Feb 01, 2005	41.36	41.89	41.33	41.68	46,901	+0.01(+0.02%)
Jan 31, 2005	41.40	41.86	41.40	41.67	29,297	+0.62(+1.51%)
Jan 28, 2005	41.20	41.20	40.87	41.05	22,413	-0.23(-0.56%)
Jan 27, 2005	41.29	41.50	41.08	41.28	27,950	+0.41(+1.00%)
Jan 26, 2005	40.99	41.03	40.61	40.87	32,151	+0.56(+1.39%)
Jan 25, 2005	40.40	40.57	40.23	40.31	33,925	-0.19(-0.47%)
Jan 24, 2005	40.65	40.81	40.46	40.50	51,136	-0.03(-0.07%)
Jan 21, 2005	40.71	40.78	40.45	40.53	209,749	-0.53(-1.29%)
Jan 20, 2005	41.23	41.64	41.03	41.06	83,418	-0.75(-1.79%)
Jan 19, 2005	41.81	42.14	41.56	41.81	32,304	+0.07(+0.17%)
Jan 18, 2005	41.56	41.99	41.53	41.74	55,559	-0.44(-1.04%)
Jan 14, 2005	42.08	42.18	41.85	42.18	31,661	-0.22(-0.52%)
Jan 13, 2005	42.19	42.40	41.95	42.40	21,558	+0.36(+0.86%)
Jan 12, 2005	41.54	42.10	41.54	42.04	25,713	+0.50(+1.20%)
Jan 11, 2005	42.01	42.01	41.33	41.54	25,201	-0.31(-0.74%)
Jan 10, 2005	41.89	42.10	41.79	41.85	140,278	+0.31(+0.75%)
Jan 07, 2005	41.88	42.12	41.25	41.54	61,305	-0.59(-1.40%)
Jan 06, 2005	41.97	42.33	41.97	42.13	20,029	+0.18(+0.43%)
Jan 05, 2005	42.49	42.49	41.93	41.95	73,393	+0.15(+0.36%)
Jan 04, 2005	42.29	42.55	41.50	41.80	97,450	-0.49(-1.16%)
Jan 03, 2005	42.79	42.79	42.15	42.29	46,932	-0.20(-0.47%)
Dec 31, 2004	42.47	42.65	42.46	42.49	22,700	-0.31(-0.72%)
Dec 30, 2004	42.58	42.99	42.56	42.80	47,600	+0.51(+1.21%)
Dec 29, 2004	42.70	42.77	42.15	42.29	47,800	-0.37(-0.87%)
Dec 28, 2004	42.54	42.90	42.54	42.66	41,900	+0.00(+0.00%)
Dec 27, 2004	42.70	42.96	42.27	42.66	33,000	+0.02(+0.05%)
Dec 23, 2004	42.36	42.80	42.33	42.64	30,000	+0.28(+0.66%)
Dec 22, 2004	42.16	42.52	42.04	42.36	59,400	-0.35(-0.82%)
Dec 21, 2004	42.79	42.85	42.29	42.71	335,200	+0.51(+1.21%)
Dec 20, 2004	42.73	42.92	42.11	42.20	52,600	-0.54(-1.26%)
Dec 17, 2004	42.42	42.74	42.32	42.74	68,100	-0.06(-0.14%)
Dec 16, 2004	42.82	42.94	42.50	42.80	120,700	-0.88(-2.01%)
Dec 15, 2004	43.27	43.75	43.18	43.68	93,700	+0.56(+1.30%)
Dec 14, 2004	43.07	43.29	42.56	43.12	67,500	+0.55(+1.29%)
Dec 13, 2004	42.23	42.71	41.95	42.57	52,600	+0.82(+1.96%)
Dec 10, 2004	41.35	41.88	41.34	41.75	132,900	-0.25(-0.60%)
Dec 09, 2004	41.69	42.10	41.46	42.00	70,300	+0.36(+0.86%)
Dec 08, 2004	41.41	41.69	41.24	41.64	22,200	+0.17(+0.41%)
Dec 07, 2004	42.31	42.31	41.43	41.47	50,700	-0.90(-2.12%)
Dec 06, 2004	42.39	42.68	41.90	42.37	110,000	-0.01(-0.02%)
Dec 03, 2004	42.08	42.45	41.82	42.38	71,800	+0.62(+1.48%)
Dec 02, 2004	42.00	42.01	41.46	41.76	227,500	-0.07(-0.17%)

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.