Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.84	39.05	38.58	38.71	3,061,074	-0.19(-0.48%)
Feb 25, 2005	38.96	39.12	38.68	38.90	2,628,501	-0.21(-0.52%)
Feb 24, 2005	38.58	39.18	38.49	39.10	2,888,079	+0.46(+1.18%)
Feb 23, 2005	38.27	38.72	38.24	38.65	2,653,896	+0.55(+1.45%)
Feb 22, 2005	38.52	38.69	38.10	38.10	3,278,383	-0.58(-1.50%)
Feb 18, 2005	38.68	38.91	38.47	38.68	2,802,689	+0.08(+0.21%)
Feb 17, 2005	38.58	38.87	38.41	38.59	2,448,859	-0.09(-0.24%)
Feb 16, 2005	38.81	39.08	38.56	38.69	3,987,406	-0.62(-1.58%)
Feb 15, 2005	39.60	39.73	39.17	39.31	4,476,735	-0.67(-1.69%)
Feb 14, 2005	39.70	40.07	39.63	39.99	2,347,448	+0.28(+0.71%)
Feb 11, 2005	39.36	39.73	39.11	39.70	2,487,037	+0.41(+1.05%)
Feb 10, 2005	39.13	39.36	39.03	39.29	1,778,865	+0.17(+0.44%)
Feb 09, 2005	39.22	39.36	39.03	39.12	2,029,921	-0.07(-0.18%)
Feb 08, 2005	39.10	39.28	39.09	39.19	2,135,934	+0.02(+0.04%)
Feb 07, 2005	39.25	39.31	39.09	39.18	1,499,517	-0.08(-0.19%)
Feb 04, 2005	39.01	39.29	38.89	39.25	2,586,232	+0.19(+0.48%)
Feb 03, 2005	38.59	39.13	38.46	39.06	2,735,195	+0.29(+0.74%)
Feb 02, 2005	38.17	38.84	38.17	38.78	2,454,824	+0.46(+1.21%)
Feb 01, 2005	38.58	38.64	38.14	38.31	2,588,277	-0.12(-0.32%)
Jan 31, 2005	38.78	38.93	38.28	38.44	3,347,069	+0.19(+0.51%)
Jan 28, 2005	38.11	38.38	37.72	38.24	3,407,064	+0.28(+0.73%)
Jan 27, 2005	37.64	38.03	37.49	37.97	2,600,890	+0.21(+0.56%)
Jan 26, 2005	38.05	38.24	37.76	37.76	2,500,842	-0.15(-0.39%)
Jan 25, 2005	37.81	38.52	37.78	37.90	3,807,594	+0.12(+0.31%)
Jan 24, 2005	37.43	38.23	37.43	37.78	3,125,158	+0.36(+0.97%)
Jan 21, 2005	37.69	37.84	37.16	37.42	4,079,613	-0.42(-1.10%)
Jan 20, 2005	37.55	38.08	37.55	37.84	3,704,138	+0.29(+0.77%)
Jan 19, 2005	37.58	37.84	37.50	37.55	1,941,975	-0.06(-0.17%)
Jan 18, 2005	37.52	37.64	37.32	37.61	3,025,281	-0.15(-0.40%)
Jan 14, 2005	37.40	37.80	37.28	37.77	2,174,964	+0.46(+1.24%)
Jan 13, 2005	37.76	37.87	37.22	37.30	2,172,749	-0.60(-1.59%)
Jan 12, 2005	37.69	37.91	37.44	37.91	2,093,665	+0.31(+0.83%)
Jan 11, 2005	37.96	37.97	37.57	37.60	2,173,260	-0.28(-0.74%)
Jan 10, 2005	37.70	38.20	37.43	37.88	3,420,187	+0.25(+0.65%)
Jan 07, 2005	37.86	38.00	37.61	37.63	2,488,060	-0.21(-0.56%)
Jan 06, 2005	37.25	38.09	37.23	37.84	2,485,844	+0.60(+1.62%)
Jan 05, 2005	37.89	38.04	37.20	37.24	3,761,916	-0.65(-1.72%)
Jan 04, 2005	38.02	38.48	37.87	37.89	3,692,889	+0.02(+0.05%)
Jan 03, 2005	38.56	38.72	37.76	37.87	2,594,243	-0.74(-1.91%)
Dec 31, 2004	38.75	38.78	38.51	38.61	1,549,626	-0.13(-0.35%)
Dec 30, 2004	38.35	38.84	38.31	38.75	1,891,184	+0.52(+1.37%)
Dec 29, 2004	38.31	38.38	38.08	38.23	1,659,047	-0.20(-0.52%)
Dec 28, 2004	38.31	38.53	38.30	38.42	2,620,661	+0.14(+0.37%)
Dec 27, 2004	38.43	38.75	38.28	38.28	1,827,611	-0.06(-0.15%)
Dec 23, 2004	38.23	38.53	38.17	38.34	1,472,587	+0.03(+0.08%)
Dec 22, 2004	38.08	38.51	37.96	38.31	2,169,169	+0.33(+0.87%)
Dec 21, 2004	37.81	38.14	37.61	37.98	2,202,575	+0.23(+0.62%)
Dec 20, 2004	37.80	37.96	37.58	37.75	1,743,244	+0.09(+0.25%)
Dec 17, 2004	37.64	38.01	37.58	37.66	4,447,590	-0.33(-0.88%)
Dec 16, 2004	37.64	38.07	37.61	37.99	1,979,130	+0.20(+0.53%)
Dec 15, 2004	38.03	38.03	37.46	37.79	2,845,810	-0.29(-0.77%)
Dec 14, 2004	37.60	38.11	37.46	38.08	2,883,988	+0.18(+0.48%)
Dec 13, 2004	37.68	37.98	37.49	37.90	2,369,605	+0.35(+0.94%)
Dec 10, 2004	38.47	38.47	37.34	37.55	3,267,304	-0.23(-0.62%)
Dec 09, 2004	36.82	37.94	36.73	37.78	3,901,846	+1.00(+2.71%)
Dec 08, 2004	37.27	37.37	36.71	36.79	4,810,113	-0.72(-1.91%)
Dec 07, 2004	38.11	38.11	37.50	37.50	4,578,657	-0.25(-0.65%)
Dec 06, 2004	38.08	38.08	37.61	37.75	3,355,932	+0.21(+0.56%)
Dec 03, 2004	37.81	37.89	37.47	37.54	4,429,524	-0.66(-1.74%)
Dec 02, 2004	37.29	38.30	37.13	38.20	3,500,975	+0.92(+2.47%)

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.