Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.70	26.87	26.36	26.68	152,313	-0.12(-0.44%)
Feb 25, 2005	26.66	26.85	26.66	26.80	126,550	+0.07(+0.28%)
Feb 24, 2005	26.38	26.78	25.97	26.73	160,150	+0.38(+1.46%)
Feb 23, 2005	26.57	27.10	26.20	26.34	160,330	+0.06(+0.23%)
Feb 22, 2005	26.94	26.96	26.25	26.28	296,970	-0.81(-2.98%)
Feb 18, 2005	27.56	27.56	27.02	27.09	129,975	-0.30(-1.11%)
Feb 17, 2005	27.96	28.13	27.39	27.39	180,496	-0.67(-2.40%)
Feb 16, 2005	27.99	28.30	27.78	28.07	189,575	-0.06(-0.21%)
Feb 15, 2005	27.95	28.26	27.88	28.13	353,197	+0.10(+0.34%)
Feb 14, 2005	27.58	28.03	27.51	28.03	304,748	+0.38(+1.39%)
Feb 11, 2005	27.02	27.65	26.83	27.65	218,585	+0.73(+2.72%)
Feb 10, 2005	26.06	26.99	25.99	26.91	170,343	+0.79(+3.03%)
Feb 09, 2005	27.19	27.36	25.99	26.12	122,467	-1.14(-4.18%)
Feb 08, 2005	26.89	27.47	26.89	27.26	96,597	+0.16(+0.57%)
Feb 07, 2005	27.13	27.36	26.94	27.11	255,153	-0.27(-0.97%)
Feb 04, 2005	27.06	27.39	27.02	27.37	163,439	+0.20(+0.74%)
Feb 03, 2005	27.02	27.19	26.82	27.17	110,390	-0.02(-0.08%)
Feb 02, 2005	27.15	27.19	26.73	27.19	144,693	-0.01(-0.05%)
Feb 01, 2005	26.72	27.58	26.66	27.21	306,683	+0.31(+1.16%)
Jan 31, 2005	25.73	27.02	25.67	26.90	289,790	+1.21(+4.73%)
Jan 28, 2005	25.89	25.91	25.21	25.68	196,596	+0.04(+0.14%)
Jan 27, 2005	25.29	25.84	24.94	25.65	203,776	+0.53(+2.12%)
Jan 26, 2005	24.44	25.14	24.44	25.11	132,294	+0.64(+2.63%)
Jan 25, 2005	25.11	25.17	24.42	24.47	180,476	-0.39(-1.55%)
Jan 24, 2005	25.17	25.20	24.77	24.85	97,579	-0.08(-0.33%)
Jan 21, 2005	25.05	25.44	24.83	24.94	140,682	+0.04(+0.18%)
Jan 20, 2005	25.02	25.36	24.81	24.89	147,031	-0.13(-0.53%)
Jan 19, 2005	25.54	25.75	24.98	25.02	184,487	-0.46(-1.80%)
Jan 18, 2005	24.85	25.54	24.81	25.48	182,390	+0.41(+1.65%)
Jan 14, 2005	25.14	25.28	24.88	25.07	132,525	+0.10(+0.39%)
Jan 13, 2005	25.62	25.62	24.87	24.97	119,213	-0.57(-2.23%)
Jan 12, 2005	26.28	26.36	24.82	25.54	250,109	-0.45(-1.74%)
Jan 11, 2005	25.97	26.14	25.74	25.99	154,393	-0.07(-0.28%)
Jan 10, 2005	25.51	26.26	25.45	26.07	213,251	+0.58(+2.30%)
Jan 07, 2005	26.56	26.82	25.39	25.48	231,800	-0.81(-3.07%)
Jan 06, 2005	26.68	26.74	26.16	26.29	157,354	-0.21(-0.78%)
Jan 05, 2005	27.02	27.33	26.50	26.50	226,119	-0.70(-2.56%)
Jan 04, 2005	27.46	27.56	26.84	27.19	197,258	-0.18(-0.65%)
Jan 03, 2005	27.44	27.66	27.21	27.37	233,580	-0.39(-1.41%)
Dec 31, 2004	28.36	28.42	27.76	27.76	174,505	-0.52(-1.83%)
Dec 30, 2004	28.52	28.55	28.13	28.28	62,265	-0.12(-0.42%)
Dec 29, 2004	28.50	28.96	28.33	28.40	61,049	-0.24(-0.85%)
Dec 28, 2004	28.13	28.85	28.13	28.65	147,627	+0.27(+0.97%)
Dec 27, 2004	28.85	28.92	28.24	28.37	45,382	-0.30(-1.06%)
Dec 23, 2004	28.98	28.98	28.67	28.67	47,543	-0.19(-0.67%)
Dec 22, 2004	29.10	29.32	28.85	28.87	80,364	-0.24(-0.84%)
Dec 21, 2004	28.58	29.13	28.58	29.11	89,278	+0.53(+1.87%)
Dec 20, 2004	28.64	29.23	28.58	28.58	88,063	-0.38(-1.33%)
Dec 17, 2004	28.86	29.47	28.58	28.96	166,941	+0.08(+0.27%)
Dec 16, 2004	29.06	29.32	28.64	28.89	336,449	-0.31(-1.08%)
Dec 15, 2004	29.32	29.53	28.87	29.20	421,540	+0.06(+0.20%)
Dec 14, 2004	28.62	29.25	28.48	29.14	214,079	+0.47(+1.63%)
Dec 13, 2004	28.08	28.67	27.73	28.67	493,801	+1.07(+3.86%)
Dec 10, 2004	27.28	27.67	27.13	27.61	186,120	+0.01(+0.03%)
Dec 09, 2004	27.47	27.84	27.05	27.60	186,120	-0.13(-0.48%)
Dec 08, 2004	27.82	27.82	27.32	27.73	216,240	+0.44(+1.63%)
Dec 07, 2004	27.91	27.98	27.16	27.29	273,778	-0.60(-2.15%)
Dec 06, 2004	29.02	29.13	27.68	27.89	362,652	-1.14(-3.93%)
Dec 03, 2004	29.56	29.62	29.03	29.03	95,356	-0.59(-2.00%)
Dec 02, 2004	29.31	29.75	29.16	29.62	251,627	+0.01(+0.05%)

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.