Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	30.24	30.29	29.63	29.95	66,654	-0.33(-1.08%)
Feb 25, 2005	29.99	30.32	29.91	30.28	38,836	+0.36(+1.19%)
Feb 24, 2005	29.73	29.99	29.69	29.92	15,837	+0.20(+0.66%)
Feb 23, 2005	29.76	29.79	29.63	29.73	24,375	-0.02(-0.07%)
Feb 22, 2005	30.32	30.36	29.70	29.75	53,296	-0.57(-1.87%)
Feb 18, 2005	29.63	30.40	29.58	30.32	86,210	+0.73(+2.45%)
Feb 17, 2005	29.77	30.03	29.42	29.59	38,422	-0.14(-0.46%)
Feb 16, 2005	29.40	29.95	29.29	29.73	14,184	+0.33(+1.11%)
Feb 15, 2005	28.80	29.58	28.80	29.40	31,261	+0.65(+2.27%)
Feb 14, 2005	28.83	29.03	28.68	28.75	16,250	-0.11(-0.38%)
Feb 11, 2005	28.97	29.01	28.63	28.86	41,590	+0.03(+0.10%)
Feb 10, 2005	28.68	28.90	28.51	28.83	103,149	+0.09(+0.30%)
Feb 09, 2005	28.94	28.94	28.74	28.74	28,231	-0.20(-0.68%)
Feb 08, 2005	28.83	29.12	28.75	28.94	66,379	+0.28(+0.96%)
Feb 07, 2005	27.99	28.77	27.99	28.66	19,968	+0.63(+2.25%)
Feb 04, 2005	27.83	28.04	27.75	28.03	5,921	+0.13(+0.47%)
Feb 03, 2005	27.74	28.00	27.67	27.90	26,854	+0.23(+0.84%)
Feb 02, 2005	27.27	27.67	27.23	27.67	27,818	+0.47(+1.74%)
Feb 01, 2005	27.43	28.12	27.12	27.19	36,219	-0.24(-0.87%)
Jan 31, 2005	26.58	27.43	26.58	27.43	23,549	+0.92(+3.48%)
Jan 28, 2005	26.77	26.77	26.43	26.51	27,130	-0.28(-1.06%)
Jan 27, 2005	26.88	26.88	26.69	26.79	5,921	-0.07(-0.24%)
Jan 26, 2005	26.69	26.86	26.69	26.86	28,369	+0.24(+0.90%)
Jan 25, 2005	26.79	27.16	26.61	26.62	40,626	-0.07(-0.27%)
Jan 24, 2005	26.65	26.92	26.65	26.69	18,178	-0.07(-0.24%)
Jan 21, 2005	26.83	26.87	26.69	26.76	9,915	+0.03(+0.11%)
Jan 20, 2005	26.14	26.90	26.14	26.73	33,878	+0.52(+1.97%)
Jan 19, 2005	26.07	26.32	25.52	26.21	201,204	+0.18(+0.70%)
Jan 18, 2005	25.23	26.04	25.23	26.03	48,338	+0.73(+2.87%)
Jan 14, 2005	25.41	25.41	25.27	25.31	10,191	-0.06(-0.23%)
Jan 13, 2005	25.45	25.50	25.34	25.36	14,597	-0.17(-0.68%)
Jan 12, 2005	26.14	26.14	25.45	25.54	23,824	-0.54(-2.06%)
Jan 11, 2005	26.29	26.29	26.03	26.08	23,687	-0.17(-0.64%)
Jan 10, 2005	26.29	26.46	26.18	26.24	29,884	-0.01(-0.03%)
Jan 07, 2005	26.42	26.43	26.21	26.25	440,555	-0.25(-0.93%)
Jan 06, 2005	26.28	26.68	26.18	26.50	53,709	+0.29(+1.11%)
Jan 05, 2005	26.71	26.71	26.15	26.21	11,705	-0.58(-2.17%)
Jan 04, 2005	27.30	27.41	26.76	26.79	64,175	-0.44(-1.63%)
Jan 03, 2005	27.45	27.45	27.01	27.23	15,424	-0.29(-1.06%)
Dec 31, 2004	27.52	27.52	27.39	27.52	17,076	-0.07(-0.26%)
Dec 30, 2004	26.83	27.78	26.83	27.59	21,621	+0.84(+3.12%)
Dec 29, 2004	26.39	26.98	26.39	26.76	18,040	+0.37(+1.40%)
Dec 28, 2004	26.20	26.39	26.14	26.39	13,358	+0.25(+0.94%)
Dec 27, 2004	25.98	26.35	25.98	26.14	29,884	+0.30(+1.18%)
Dec 23, 2004	26.21	26.21	25.78	25.84	5,508	-0.47(-1.79%)
Dec 22, 2004	26.32	26.32	26.14	26.31	4,820	+0.06(+0.22%)
Dec 21, 2004	26.69	26.76	26.14	26.25	11,981	-0.33(-1.23%)
Dec 20, 2004	25.74	27.15	25.74	26.58	60,870	+0.84(+3.24%)
Dec 17, 2004	24.82	26.03	24.76	25.74	67,068	+1.03(+4.17%)
Dec 16, 2004	24.85	25.05	24.59	24.71	11,430	-0.04(-0.18%)
Dec 15, 2004	23.54	24.75	23.54	24.75	66,379	+1.13(+4.76%)
Dec 14, 2004	23.56	23.63	23.48	23.63	5,370	-0.01(-0.03%)
Dec 13, 2004	23.66	23.66	23.31	23.64	17,627	+0.04(+0.18%)
Dec 10, 2004	23.71	23.71	23.49	23.59	11,843	-0.04(-0.15%)
Dec 09, 2004	23.71	23.71	23.49	23.63	4,406	-0.19(-0.79%)
Dec 08, 2004	23.69	23.90	23.69	23.82	16,526	+0.20(+0.83%)
Dec 07, 2004	24.22	24.22	23.60	23.62	15,975	-0.59(-2.43%)
Dec 06, 2004	24.40	24.40	24.17	24.21	16,801	-0.14(-0.57%)
Dec 03, 2004	23.78	24.46	23.78	24.35	25,064	+0.57(+2.38%)
Dec 02, 2004	23.49	23.78	23.08	23.78	24,375	+0.36(+1.55%)

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.