Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	43.22	43.33	42.91	42.91	10,446,096	-0.41(-0.94%)
Feb 25, 2005	43.08	43.37	43.08	43.32	9,868,891	+0.22(+0.50%)
Feb 24, 2005	42.75	43.14	42.57	43.10	7,363,338	+0.31(+0.73%)
Feb 23, 2005	42.78	42.88	42.66	42.79	7,533,320	+0.22(+0.52%)
Feb 22, 2005	42.55	43.09	42.55	42.57	12,687,199	-0.24(-0.55%)
Feb 18, 2005	42.81	42.91	42.66	42.80	9,454,789	+0.05(+0.12%)
Feb 17, 2005	42.98	42.98	42.74	42.75	8,184,510	-0.26(-0.59%)
Feb 16, 2005	42.97	43.09	42.80	43.01	7,043,093	-0.11(-0.26%)
Feb 15, 2005	43.06	43.18	42.88	43.12	6,399,394	-0.06(-0.14%)
Feb 14, 2005	43.58	43.58	43.05	43.18	7,975,701	-0.39(-0.90%)
Feb 11, 2005	43.17	43.76	43.11	43.57	10,065,013	+0.31(+0.71%)
Feb 10, 2005	43.22	43.32	43.09	43.26	6,118,893	-0.04(-0.09%)
Feb 09, 2005	43.41	43.49	43.16	43.30	6,924,320	-0.09(-0.21%)
Feb 08, 2005	43.48	43.59	43.27	43.39	9,752,411	-0.08(-0.18%)
Feb 07, 2005	43.34	43.51	43.09	43.47	7,478,137	+0.14(+0.32%)
Feb 04, 2005	42.83	43.33	42.82	43.33	7,415,770	+0.39(+0.90%)
Feb 03, 2005	43.03	43.18	42.83	42.95	7,677,163	-0.23(-0.53%)
Feb 02, 2005	42.65	43.21	42.64	43.18	10,804,251	+0.38(+0.89%)
Feb 01, 2005	42.27	42.80	42.21	42.80	11,220,493	+0.47(+1.11%)
Jan 31, 2005	42.48	42.50	42.10	42.33	9,429,873	+0.05(+0.12%)
Jan 28, 2005	42.12	42.40	42.04	42.27	10,652,459	+0.26(+0.62%)
Jan 27, 2005	42.11	42.29	41.99	42.01	9,722,144	-0.28(-0.67%)
Jan 26, 2005	41.37	42.51	41.04	42.29	19,538,452	+0.61(+1.46%)
Jan 25, 2005	40.49	41.77	40.49	41.68	17,078,146	+1.46(+3.63%)
Jan 24, 2005	40.46	40.51	40.04	40.23	9,077,833	-0.24(-0.58%)
Jan 21, 2005	40.80	40.95	40.46	40.46	9,823,339	-0.42(-1.02%)
Jan 20, 2005	41.10	41.17	40.82	40.88	8,062,832	-0.22(-0.53%)
Jan 19, 2005	41.23	41.40	40.98	41.10	7,180,057	-0.14(-0.33%)
Jan 18, 2005	40.71	41.25	40.71	41.23	9,359,557	+0.22(+0.53%)
Jan 14, 2005	40.85	41.05	40.70	41.02	10,425,460	+0.48(+1.18%)
Jan 13, 2005	41.31	41.40	40.48	40.54	13,780,006	-0.88(-2.13%)
Jan 12, 2005	41.18	41.48	40.93	41.42	9,315,074	+0.29(+0.70%)
Jan 11, 2005	41.12	41.28	40.97	41.14	7,459,641	-0.14(-0.35%)
Jan 10, 2005	41.04	41.36	40.95	41.28	8,284,023	+0.32(+0.78%)
Jan 07, 2005	41.20	41.21	40.93	40.96	7,700,856	-0.15(-0.37%)
Jan 06, 2005	41.05	41.27	41.01	41.11	8,067,265	+0.12(+0.29%)
Jan 05, 2005	41.13	41.27	40.95	40.99	10,529,253	-0.03(-0.06%)
Jan 04, 2005	41.28	41.37	40.97	41.02	10,684,407	-0.13(-0.32%)
Jan 03, 2005	41.44	41.57	41.01	41.15	12,014,150	-0.34(-0.82%)
Dec 31, 2004	41.67	41.70	41.43	41.49	4,508,803	-0.09(-0.20%)
Dec 30, 2004	41.67	41.76	41.54	41.57	4,901,962	+0.01(+0.03%)
Dec 29, 2004	41.61	41.67	41.44	41.56	7,005,795	-0.15(-0.36%)
Dec 28, 2004	41.71	41.80	41.61	41.71	6,250,506	+0.15(+0.36%)
Dec 27, 2004	41.72	41.85	41.56	41.56	7,150,402	-0.05(-0.11%)
Dec 23, 2004	41.25	41.71	41.25	41.61	8,487,940	+0.20(+0.47%)
Dec 22, 2004	40.76	41.48	40.76	41.41	10,208,091	+0.23(+0.56%)
Dec 21, 2004	41.27	41.28	40.97	41.18	13,936,536	-0.08(-0.19%)
Dec 20, 2004	41.59	41.80	41.16	41.26	13,216,558	-0.33(-0.80%)
Dec 17, 2004	41.19	42.03	41.18	41.59	27,525,464	+0.09(+0.20%)
Dec 16, 2004	40.43	42.02	40.27	41.51	43,880,268	+1.67(+4.19%)
Dec 15, 2004	39.94	40.15	39.66	39.84	11,203,219	-0.35(-0.86%)
Dec 14, 2004	39.58	40.28	39.47	40.19	10,788,506	+0.52(+1.30%)
Dec 13, 2004	39.57	39.79	38.99	39.67	13,269,907	+0.26(+0.65%)
Dec 10, 2004	40.23	40.95	39.41	39.41	13,349,242	-0.69(-1.73%)
Dec 09, 2004	40.00	40.23	39.74	40.11	11,524,381	+0.10(+0.26%)
Dec 08, 2004	39.86	40.20	39.77	40.00	9,157,474	+0.48(+1.22%)
Dec 07, 2004	39.94	40.53	39.48	39.52	17,404,658	-0.93(-2.30%)
Dec 06, 2004	40.34	40.55	40.34	40.45	5,150,515	-0.05(-0.13%)
Dec 03, 2004	40.39	40.76	40.24	40.50	9,253,777	+0.10(+0.26%)
Dec 02, 2004	39.89	40.56	39.84	40.40	9,426,969	+0.37(+0.92%)

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.