Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	29.19	29.65	29.17	29.65	856,965	+0.41(+1.41%)
Feb 25, 2005	28.73	29.26	28.66	29.23	659,992	+0.60(+2.08%)
Feb 24, 2005	28.95	28.95	28.23	28.64	2,086,089	-0.30(-1.05%)
Feb 23, 2005	28.86	29.05	28.70	28.94	381,963	+0.09(+0.30%)
Feb 22, 2005	29.50	29.50	28.82	28.85	391,114	-0.64(-2.18%)
Feb 18, 2005	29.65	29.70	29.23	29.50	638,202	-0.11(-0.36%)
Feb 17, 2005	29.79	29.79	29.51	29.60	781,575	-0.21(-0.71%)
Feb 16, 2005	29.68	29.82	29.47	29.81	713,811	+0.13(+0.45%)
Feb 15, 2005	29.81	29.81	29.49	29.68	1,319,984	-0.07(-0.25%)
Feb 14, 2005	29.71	29.79	29.55	29.75	477,181	+0.00(+0.02%)
Feb 11, 2005	29.13	29.82	29.07	29.75	499,624	+0.49(+1.68%)
Feb 10, 2005	29.14	29.39	28.94	29.26	1,241,979	+0.41(+1.43%)
Feb 09, 2005	28.64	28.90	28.57	28.84	1,526,326	+0.21(+0.72%)
Feb 08, 2005	27.54	28.84	27.54	28.64	2,349,955	+1.14(+4.16%)
Feb 07, 2005	27.31	27.50	27.20	27.50	663,042	+0.11(+0.42%)
Feb 04, 2005	27.08	27.42	27.01	27.38	1,200,144	+0.84(+3.18%)
Feb 03, 2005	26.57	26.61	26.35	26.54	645,175	+0.06(+0.21%)
Feb 02, 2005	26.44	26.48	26.19	26.48	1,002,516	+0.21(+0.79%)
Feb 01, 2005	26.62	26.62	26.05	26.27	1,590,604	-0.37(-1.39%)
Jan 31, 2005	26.73	26.92	26.55	26.65	1,139,352	-0.16(-0.58%)
Jan 28, 2005	26.98	27.08	26.69	26.80	640,817	-0.17(-0.65%)
Jan 27, 2005	26.72	27.03	26.49	26.98	682,216	+0.33(+1.22%)
Jan 26, 2005	26.11	26.73	26.05	26.65	552,789	+0.60(+2.29%)
Jan 25, 2005	26.18	26.27	25.95	26.05	595,278	-0.08(-0.32%)
Jan 24, 2005	26.72	26.76	26.05	26.14	993,801	-0.49(-1.83%)
Jan 21, 2005	26.74	26.97	26.52	26.62	444,933	-0.21(-0.79%)
Jan 20, 2005	26.99	27.11	26.75	26.83	681,345	-0.26(-0.95%)
Jan 19, 2005	27.17	27.17	26.97	27.09	413,775	-0.15(-0.56%)
Jan 18, 2005	27.28	27.28	26.91	27.24	345,575	+0.05(+0.19%)
Jan 14, 2005	27.10	27.30	27.05	27.19	375,862	+0.09(+0.32%)
Jan 13, 2005	27.30	27.37	27.02	27.11	388,281	-0.18(-0.67%)
Jan 12, 2005	27.35	27.35	27.12	27.29	492,215	-0.09(-0.34%)
Jan 11, 2005	27.28	27.40	27.21	27.38	533,615	+0.03(+0.10%)
Jan 10, 2005	27.19	27.45	27.19	27.35	474,566	+0.10(+0.35%)
Jan 07, 2005	27.39	27.40	27.22	27.26	505,289	-0.01(-0.05%)
Jan 06, 2005	27.24	27.45	27.18	27.27	1,020,383	+0.11(+0.39%)
Jan 05, 2005	27.19	27.44	27.13	27.16	1,127,586	+0.03(+0.10%)
Jan 04, 2005	27.54	27.72	27.05	27.14	1,072,241	-0.43(-1.55%)
Jan 03, 2005	27.82	27.91	27.52	27.56	665,221	-0.33(-1.17%)
Dec 31, 2004	27.90	28.00	27.83	27.89	333,155	-0.05(-0.16%)
Dec 30, 2004	27.67	27.94	27.67	27.94	397,651	+0.22(+0.79%)
Dec 29, 2004	27.77	27.81	27.68	27.72	300,036	+0.04(+0.15%)
Dec 28, 2004	27.42	27.71	27.42	27.67	842,802	+0.21(+0.77%)
Dec 27, 2004	27.81	27.81	27.38	27.46	275,414	-0.21(-0.76%)
Dec 23, 2004	27.82	27.96	27.67	27.67	311,148	-0.14(-0.50%)
Dec 22, 2004	27.84	28.04	27.66	27.81	715,990	-0.14(-0.49%)
Dec 21, 2004	27.61	28.00	27.52	27.95	740,393	+0.46(+1.67%)
Dec 20, 2004	27.40	27.55	27.40	27.49	683,306	-0.05(-0.17%)
Dec 17, 2004	27.50	27.56	27.40	27.54	776,781	+0.03(+0.12%)
Dec 16, 2004	27.72	27.76	27.31	27.50	1,233,263	-0.22(-0.78%)
Dec 15, 2004	27.97	28.00	27.58	27.72	1,107,540	-0.18(-0.66%)
Dec 14, 2004	27.65	27.90	27.58	27.90	985,739	+0.26(+0.93%)
Dec 13, 2004	27.58	27.76	27.54	27.65	782,228	-0.03(-0.10%)
Dec 10, 2004	27.74	28.00	27.53	27.67	912,963	-0.21(-0.74%)
Dec 09, 2004	27.58	28.08	27.30	27.88	2,244,931	+0.29(+1.06%)
Dec 08, 2004	27.59	27.81	27.58	27.59	5,644,468	-0.14(-0.50%)
Dec 07, 2004	28.55	28.55	27.69	27.72	547,560	-0.86(-3.00%)
Dec 06, 2004	28.81	28.81	28.55	28.58	352,765	-0.28(-0.95%)
Dec 03, 2004	28.62	29.05	28.62	28.86	415,300	+0.13(+0.45%)
Dec 02, 2004	28.59	28.90	28.45	28.73	374,990	+0.16(+0.55%)

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.