Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	45.63	45.70	45.20	45.62	148,931	+0.04(+0.09%)
Feb 25, 2005	45.00	45.60	44.65	45.58	178,581	+0.74(+1.65%)
Feb 24, 2005	44.85	44.98	44.36	44.84	80,644	+0.05(+0.11%)
Feb 23, 2005	44.53	44.83	44.25	44.79	109,270	+0.08(+0.18%)
Feb 22, 2005	44.92	45.04	44.18	44.71	179,850	-0.18(-0.40%)
Feb 18, 2005	45.00	45.23	43.99	44.89	226,134	+0.09(+0.20%)
Feb 17, 2005	44.50	45.00	44.01	44.80	170,164	-0.13(-0.29%)
Feb 16, 2005	44.12	44.99	44.08	44.93	283,834	+0.68(+1.54%)
Feb 15, 2005	44.20	44.69	44.10	44.25	236,993	+0.17(+0.39%)
Feb 14, 2005	45.14	45.14	43.39	44.08	175,907	-0.49(-1.10%)
Feb 11, 2005	43.61	44.98	42.85	44.57	249,670	+0.96(+2.20%)
Feb 10, 2005	43.00	44.10	43.00	43.61	320,487	+0.65(+1.51%)
Feb 09, 2005	43.04	43.56	42.79	42.96	67,768	-0.19(-0.44%)
Feb 08, 2005	43.51	43.53	42.61	43.15	85,693	-0.43(-0.99%)
Feb 07, 2005	43.70	43.75	43.30	43.58	97,357	+0.13(+0.30%)
Feb 04, 2005	42.68	43.52	42.60	43.45	55,955	+0.75(+1.76%)
Feb 03, 2005	43.08	43.54	42.45	42.70	63,641	-0.33(-0.77%)
Feb 02, 2005	42.55	43.03	42.15	43.03	139,477	+0.59(+1.39%)
Feb 01, 2005	41.10	42.44	40.83	42.44	86,997	+1.46(+3.56%)
Jan 31, 2005	40.77	41.29	40.66	40.98	106,446	+0.38(+0.94%)
Jan 28, 2005	40.98	41.00	40.50	40.60	95,405	-0.32(-0.78%)
Jan 27, 2005	40.72	41.06	40.27	40.92	50,091	+0.25(+0.61%)
Jan 26, 2005	40.11	40.67	39.81	40.67	145,822	+0.42(+1.04%)
Jan 25, 2005	40.59	41.29	40.23	40.25	87,684	-0.35(-0.86%)
Jan 24, 2005	40.40	40.85	40.40	40.60	82,635	+0.04(+0.10%)
Jan 21, 2005	40.00	40.75	39.47	40.56	319,581	+0.31(+0.77%)
Jan 20, 2005	39.49	40.35	39.45	40.25	301,557	+0.51(+1.27%)
Jan 19, 2005	39.85	39.99	39.38	39.74	260,348	+0.03(+0.09%)
Jan 18, 2005	39.40	39.89	39.32	39.71	156,028	+0.09(+0.21%)
Jan 14, 2005	39.70	39.83	39.32	39.62	104,362	-0.15(-0.36%)
Jan 13, 2005	39.23	40.34	38.90	39.77	115,751	+0.77(+1.97%)
Jan 12, 2005	39.44	39.44	38.80	39.00	97,695	-0.09(-0.23%)
Jan 11, 2005	39.41	39.41	39.00	39.09	54,438	-0.49(-1.24%)
Jan 10, 2005	38.95	39.84	38.57	39.58	106,921	+0.40(+1.02%)
Jan 07, 2005	38.74	39.60	38.55	39.18	127,427	+0.24(+0.62%)
Jan 06, 2005	38.20	39.50	38.20	38.94	78,765	+0.39(+1.01%)
Jan 05, 2005	39.38	39.41	38.22	38.55	185,802	-0.85(-2.16%)
Jan 04, 2005	40.43	40.80	39.28	39.40	134,761	-0.72(-1.79%)
Jan 03, 2005	42.00	42.00	39.99	40.12	180,616	-1.62(-3.88%)
Dec 31, 2004	41.34	42.00	40.92	41.74	52,500	+0.67(+1.63%)
Dec 30, 2004	41.45	41.89	40.93	41.07	55,800	-0.10(-0.24%)
Dec 29, 2004	40.96	41.30	40.86	41.17	52,800	-0.11(-0.27%)
Dec 28, 2004	40.80	41.28	40.58	41.28	52,000	+0.44(+1.08%)
Dec 27, 2004	40.71	41.10	40.31	40.84	64,200	+0.42(+1.04%)
Dec 23, 2004	40.43	40.52	40.27	40.42	81,600	-0.03(-0.07%)
Dec 22, 2004	41.01	41.01	40.36	40.45	83,200	-0.50(-1.22%)
Dec 21, 2004	41.10	41.10	40.65	40.95	67,900	+0.04(+0.10%)
Dec 20, 2004	40.42	41.00	40.26	40.91	66,300	+0.33(+0.81%)
Dec 17, 2004	40.99	41.04	40.02	40.58	81,700	-0.15(-0.37%)
Dec 16, 2004	40.79	41.33	40.50	40.73	157,800	+0.13(+0.32%)
Dec 15, 2004	39.35	40.99	39.04	40.60	250,100	+1.68(+4.32%)
Dec 14, 2004	38.68	39.10	38.64	38.92	96,100	+0.23(+0.59%)
Dec 13, 2004	38.84	39.00	38.26	38.69	73,000	+0.11(+0.29%)
Dec 10, 2004	38.30	38.94	37.88	38.58	54,400	+0.22(+0.57%)
Dec 09, 2004	38.58	39.05	38.11	38.36	58,000	-0.40(-1.03%)
Dec 08, 2004	38.52	38.76	38.07	38.76	31,000	+0.64(+1.68%)
Dec 07, 2004	38.52	39.13	38.12	38.12	56,200	-0.43(-1.12%)
Dec 06, 2004	39.23	39.50	38.51	38.55	89,800	-0.84(-2.13%)
Dec 03, 2004	38.97	39.73	38.51	39.39	83,900	+0.22(+0.56%)
Dec 02, 2004	38.50	39.30	38.48	39.17	124,800	+0.27(+0.69%)

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.