Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.74	38.78	38.25	38.34	1,122,763	-0.40(-1.04%)
Feb 25, 2005	38.27	38.89	38.16	38.74	1,489,325	+0.49(+1.28%)
Feb 24, 2005	38.47	38.49	38.21	38.25	1,396,419	-0.18(-0.47%)
Feb 23, 2005	38.22	38.73	38.22	38.43	877,396	+0.33(+0.86%)
Feb 22, 2005	38.70	38.90	38.10	38.10	1,072,588	-0.77(-1.97%)
Feb 18, 2005	39.47	39.49	38.87	38.87	1,047,724	-0.56(-1.41%)
Feb 17, 2005	39.43	39.43	39.18	39.43	1,687,346	-0.01(-0.02%)
Feb 16, 2005	39.43	39.46	39.22	39.43	1,308,873	-0.13(-0.34%)
Feb 15, 2005	39.29	39.58	39.28	39.57	903,600	+0.22(+0.56%)
Feb 14, 2005	39.19	39.47	39.00	39.34	674,313	+0.11(+0.29%)
Feb 11, 2005	39.12	39.27	38.93	39.23	1,398,057	+0.10(+0.26%)
Feb 10, 2005	39.43	39.51	39.11	39.13	1,064,101	-0.16(-0.41%)
Feb 09, 2005	39.68	39.71	39.28	39.29	1,056,806	-0.30(-0.76%)
Feb 08, 2005	39.57	39.80	39.57	39.59	1,166,834	+0.02(+0.05%)
Feb 07, 2005	39.30	39.63	39.26	39.57	1,047,575	+0.11(+0.29%)
Feb 04, 2005	39.08	39.49	39.08	39.46	678,035	+0.38(+0.96%)
Feb 03, 2005	38.87	39.09	38.70	39.08	1,033,281	+0.21(+0.55%)
Feb 02, 2005	38.73	38.87	38.51	38.87	1,118,594	+0.23(+0.59%)
Feb 01, 2005	38.86	38.87	38.58	38.64	1,595,929	-0.22(-0.57%)
Jan 31, 2005	38.49	38.87	38.40	38.86	1,165,345	+0.54(+1.40%)
Jan 28, 2005	38.30	38.35	38.12	38.32	1,690,473	+0.09(+0.25%)
Jan 27, 2005	38.45	38.56	38.06	38.23	1,580,296	-0.24(-0.61%)
Jan 26, 2005	38.28	38.59	38.20	38.47	4,016,697	+0.33(+0.86%)
Jan 25, 2005	39.09	39.09	38.10	38.14	2,295,404	-0.89(-2.29%)
Jan 24, 2005	39.09	39.24	38.85	39.03	1,681,391	-0.06(-0.15%)
Jan 21, 2005	39.77	39.82	38.92	39.09	1,345,797	-0.73(-1.82%)
Jan 20, 2005	39.41	39.90	39.30	39.82	2,568,316	+0.15(+0.39%)
Jan 19, 2005	40.06	40.07	39.65	39.66	1,564,662	-0.34(-0.86%)
Jan 18, 2005	39.44	40.04	39.16	40.00	1,077,799	+0.56(+1.43%)
Jan 14, 2005	39.36	39.44	38.96	39.44	1,205,396	+0.25(+0.63%)
Jan 13, 2005	39.80	39.80	39.04	39.19	1,387,337	-0.54(-1.35%)
Jan 12, 2005	40.03	40.06	39.53	39.73	1,495,132	-0.32(-0.79%)
Jan 11, 2005	40.03	40.41	39.69	40.04	1,348,924	-0.01(-0.02%)
Jan 10, 2005	39.73	40.25	39.60	40.05	1,740,350	+0.25(+0.62%)
Jan 07, 2005	40.03	40.08	39.72	39.80	1,262,271	-0.15(-0.37%)
Jan 06, 2005	40.06	40.29	39.73	39.95	989,955	+0.05(+0.13%)
Jan 05, 2005	40.32	40.37	39.90	39.90	1,037,748	-0.42(-1.05%)
Jan 04, 2005	40.70	40.74	40.11	40.32	1,142,416	-0.27(-0.66%)
Jan 03, 2005	41.24	41.24	40.50	40.59	1,466,694	-0.40(-0.97%)
Dec 31, 2004	41.47	41.47	40.97	40.98	777,194	-0.37(-0.89%)
Dec 30, 2004	41.66	41.66	41.32	41.35	934,271	-0.14(-0.34%)
Dec 29, 2004	41.76	41.80	41.41	41.49	548,949	-0.17(-0.42%)
Dec 28, 2004	41.62	41.84	41.59	41.67	448,450	+0.21(+0.52%)
Dec 27, 2004	41.74	41.80	41.31	41.45	629,051	-0.08(-0.19%)
Dec 23, 2004	41.44	41.67	41.29	41.53	789,105	+0.19(+0.45%)
Dec 22, 2004	41.41	41.57	41.10	41.35	1,177,405	+0.19(+0.46%)
Dec 21, 2004	40.51	41.21	40.18	41.16	2,003,137	+1.18(+2.96%)
Dec 20, 2004	39.96	40.06	39.92	39.98	1,434,981	+0.01(+0.03%)
Dec 17, 2004	39.96	40.25	39.82	39.96	2,009,837	-0.21(-0.53%)
Dec 16, 2004	40.59	40.59	39.98	40.18	975,662	-0.40(-0.98%)
Dec 15, 2004	40.65	40.65	40.10	40.57	992,486	-0.02(-0.05%)
Dec 14, 2004	40.42	40.74	40.42	40.59	1,067,675	+0.24(+0.60%)
Dec 13, 2004	40.03	40.35	39.82	40.35	1,399,844	+0.24(+0.60%)
Dec 10, 2004	40.80	40.80	39.90	40.11	1,358,155	-0.01(-0.02%)
Dec 09, 2004	40.38	40.39	39.86	40.12	1,669,777	-0.30(-0.75%)
Dec 08, 2004	40.46	40.60	40.28	40.42	1,362,324	-0.04(-0.10%)
Dec 07, 2004	41.31	41.53	40.45	40.46	2,208,454	-1.15(-2.76%)
Dec 06, 2004	41.78	42.22	41.53	41.61	1,071,397	-0.17(-0.40%)
Dec 03, 2004	42.21	42.48	41.67	41.78	1,262,718	-0.42(-1.00%)
Dec 02, 2004	42.11	42.21	41.79	42.20	1,223,114	+0.09(+0.22%)

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.