Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	39.21	39.21	38.92	39.01	18,797	-0.25(-0.63%)
Feb 25, 2005	38.89	39.26	38.83	39.26	23,330	+0.39(+1.00%)
Feb 24, 2005	38.79	39.00	38.72	38.87	65,191	+0.05(+0.14%)
Feb 23, 2005	38.77	38.91	38.76	38.82	4,399	+0.16(+0.43%)
Feb 22, 2005	38.97	39.09	38.63	38.65	7,065	-0.53(-1.36%)
Feb 18, 2005	39.38	39.40	39.16	39.19	12,265	-0.45(-1.14%)
Feb 17, 2005	39.90	39.90	39.63	39.63	2,266	-0.33(-0.83%)
Feb 16, 2005	39.91	40.02	39.82	39.97	4,532	-0.08(-0.21%)
Feb 15, 2005	39.98	40.07	39.97	40.05	6,132	+0.03(+0.07%)
Feb 14, 2005	40.02	40.02	39.92	40.02	4,399	-0.05(-0.13%)
Feb 11, 2005	39.77	40.07	39.67	40.07	8,265	+0.30(+0.75%)
Feb 10, 2005	39.76	39.77	39.63	39.77	11,598	+0.07(+0.17%)
Feb 09, 2005	39.85	39.85	39.61	39.70	20,397	-0.08(-0.19%)
Feb 08, 2005	39.88	39.88	39.78	39.78	1,599	-0.11(-0.26%)
Feb 07, 2005	39.85	39.95	39.85	39.88	7,465	-0.01(-0.02%)
Feb 04, 2005	39.49	39.91	39.49	39.89	4,132	+0.53(+1.33%)
Feb 03, 2005	39.49	39.49	39.33	39.37	3,999	-0.18(-0.46%)
Feb 02, 2005	39.48	39.55	39.40	39.55	13,065	-0.02(-0.06%)
Feb 01, 2005	39.21	39.63	39.21	39.57	2,266	+0.44(+1.11%)
Jan 31, 2005	39.00	39.13	38.99	39.13	3,866	+0.56(+1.44%)
Jan 28, 2005	38.81	38.82	38.49	38.58	13,065	-0.20(-0.52%)
Jan 27, 2005	38.85	38.96	38.77	38.78	5,465	-0.20(-0.50%)
Jan 26, 2005	38.90	38.97	38.76	38.97	5,865	+0.25(+0.64%)
Jan 25, 2005	39.06	39.06	38.73	38.73	6,265	-0.18(-0.46%)
Jan 24, 2005	38.82	39.04	38.82	38.91	5,066	+0.05(+0.12%)
Jan 21, 2005	39.08	39.08	38.78	38.86	3,199	-0.14(-0.37%)
Jan 20, 2005	39.16	39.16	39.00	39.00	1,199	-0.33(-0.84%)
Jan 19, 2005	39.60	39.60	39.32	39.34	4,932	-0.27(-0.68%)
Jan 18, 2005	39.04	39.60	39.04	39.60	3,599	+0.55(+1.40%)
Jan 14, 2005	39.02	39.06	39.02	39.06	2,533	+0.20(+0.50%)
Jan 13, 2005	39.19	39.23	38.86	38.86	1,066	-0.35(-0.90%)
Jan 12, 2005	39.33	39.33	38.99	39.22	7,465	-0.16(-0.42%)
Jan 11, 2005	39.46	39.46	39.24	39.38	4,132	-0.08(-0.21%)
Jan 10, 2005	39.42	39.66	39.35	39.46	3,866	+0.01(+0.02%)
Jan 07, 2005	39.78	39.80	39.45	39.45	6,265	-0.13(-0.32%)
Jan 06, 2005	39.63	39.73	39.57	39.58	3,066	+0.08(+0.21%)
Jan 05, 2005	39.67	39.81	39.48	39.50	5,199	-0.26(-0.66%)
Jan 04, 2005	40.24	40.24	39.71	39.76	5,332	-0.30(-0.75%)
Jan 03, 2005	40.51	40.56	40.03	40.06	11,198	-0.30(-0.74%)
Dec 31, 2004	40.36	40.48	40.34	40.36	4,132	-0.06(-0.15%)
Dec 30, 2004	40.43	40.43	40.39	40.42	12,531	+0.17(+0.41%)
Dec 29, 2004	40.25	40.31	40.23	40.26	8,398	+0.00(+0.00%)
Dec 28, 2004	40.22	40.30	40.13	40.26	5,865	+0.11(+0.28%)
Dec 27, 2004	40.21	40.21	40.11	40.15	1,866	-0.16(-0.39%)
Dec 23, 2004	40.30	40.42	40.30	40.30	8,265	+0.01(+0.02%)
Dec 22, 2004	40.06	40.30	40.06	40.30	3,732	-0.62(-1.52%)
Dec 21, 2004	40.52	40.92	40.52	40.92	5,465	+0.49(+1.21%)
Dec 20, 2004	40.64	40.66	40.43	40.43	4,932	-0.08(-0.20%)
Dec 17, 2004	40.42	40.51	40.34	40.51	3,332	+0.00(+0.00%)
Dec 16, 2004	40.62	40.66	40.50	40.51	2,533	-0.29(-0.72%)
Dec 15, 2004	40.69	40.81	40.60	40.81	3,866	+0.19(+0.46%)
Dec 14, 2004	40.44	40.62	40.44	40.62	2,133	+0.17(+0.41%)
Dec 13, 2004	40.33	40.45	40.27	40.45	11,198	+0.24(+0.60%)
Dec 10, 2004	40.04	40.24	40.04	40.21	2,666	+0.17(+0.43%)
Dec 09, 2004	39.76	40.04	39.72	40.04	799	+0.16(+0.39%)
Dec 08, 2004	39.91	39.94	39.87	39.88	6,532	-0.03(-0.08%)
Dec 07, 2004	40.21	40.21	39.91	39.91	84,122	-0.36(-0.89%)
Dec 06, 2004	40.18	40.27	40.18	40.27	1,733	+0.04(+0.11%)
Dec 03, 2004	40.13	40.30	40.13	40.23	3,332	-0.02(-0.04%)
Dec 02, 2004	40.24	40.25	40.24	40.24	1,066	+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.