Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.91	28.88	27.84	28.60	350,484	+0.61(+2.18%)
Feb 25, 2005	27.53	28.02	26.15	27.99	1,102,252	+2.14(+8.29%)
Feb 24, 2005	27.36	27.36	24.95	25.85	1,067,378	-2.32(-8.24%)
Feb 23, 2005	28.71	28.77	28.07	28.17	162,745	-0.46(-1.62%)
Feb 22, 2005	28.67	28.81	28.48	28.64	217,962	-0.09(-0.33%)
Feb 18, 2005	28.91	29.03	28.48	28.73	237,027	-0.18(-0.62%)
Feb 17, 2005	29.08	29.16	28.82	28.91	254,580	-0.16(-0.56%)
Feb 16, 2005	28.82	29.17	28.58	29.08	303,520	+0.30(+1.05%)
Feb 15, 2005	29.42	29.43	28.53	28.77	378,034	-0.30(-1.04%)
Feb 14, 2005	28.49	29.10	28.39	29.08	93,229	+0.59(+2.05%)
Feb 11, 2005	28.51	28.56	28.16	28.49	240,514	+0.02(+0.06%)
Feb 10, 2005	28.30	28.57	28.13	28.47	135,660	+0.18(+0.64%)
Feb 09, 2005	28.69	28.98	28.09	28.29	157,398	-0.31(-1.08%)
Feb 08, 2005	27.70	28.60	27.67	28.60	322,468	+0.94(+3.39%)
Feb 07, 2005	27.67	27.84	27.59	27.67	117,758	-0.01(-0.03%)
Feb 04, 2005	28.30	28.39	27.50	27.67	240,049	-0.59(-2.10%)
Feb 03, 2005	28.39	28.39	27.98	28.27	98,577	-0.12(-0.42%)
Feb 02, 2005	28.22	28.53	28.17	28.39	146,819	+0.17(+0.61%)
Feb 01, 2005	27.96	28.43	27.67	28.22	225,402	+0.65(+2.34%)
Jan 31, 2005	26.71	27.64	26.71	27.57	138,449	+1.14(+4.30%)
Jan 28, 2005	26.67	26.68	26.11	26.44	81,721	-0.20(-0.74%)
Jan 27, 2005	26.31	26.80	26.31	26.63	113,921	+0.34(+1.31%)
Jan 26, 2005	25.82	26.29	25.68	26.29	59,402	+0.52(+2.04%)
Jan 25, 2005	25.42	26.29	25.42	25.76	83,813	+0.47(+1.87%)
Jan 24, 2005	25.85	25.89	25.25	25.29	93,462	-0.43(-1.67%)
Jan 21, 2005	25.59	26.00	25.46	25.72	103,110	+0.13(+0.50%)
Jan 20, 2005	25.66	25.78	25.38	25.59	100,902	-0.24(-0.93%)
Jan 19, 2005	25.84	26.24	25.81	25.83	122,989	-0.11(-0.43%)
Jan 18, 2005	25.85	26.09	25.65	25.94	125,430	+0.22(+0.84%)
Jan 14, 2005	25.59	25.85	25.59	25.73	134,265	+0.35(+1.39%)
Jan 13, 2005	25.77	25.89	25.36	25.38	143,564	-0.43(-1.67%)
Jan 12, 2005	25.71	25.91	25.23	25.81	114,735	+0.09(+0.33%)
Jan 11, 2005	25.85	25.91	25.64	25.72	191,574	-0.23(-0.90%)
Jan 10, 2005	25.84	26.35	25.84	25.95	85,790	+0.03(+0.13%)
Jan 07, 2005	26.34	26.64	25.92	25.92	165,070	-0.39(-1.47%)
Jan 06, 2005	25.76	26.46	25.63	26.31	191,807	+0.54(+2.10%)
Jan 05, 2005	26.44	26.44	25.70	25.76	145,192	-0.61(-2.32%)
Jan 04, 2005	26.41	26.64	26.19	26.37	152,167	-0.08(-0.29%)
Jan 03, 2005	27.89	27.89	26.41	26.45	210,639	-1.28(-4.62%)
Dec 31, 2004	27.30	28.04	27.19	27.73	105,552	+0.60(+2.22%)
Dec 30, 2004	27.37	27.53	27.13	27.13	91,835	-0.13(-0.47%)
Dec 29, 2004	27.24	27.38	27.11	27.26	41,848	+0.03(+0.13%)
Dec 28, 2004	26.88	27.28	26.84	27.23	53,357	+0.30(+1.12%)
Dec 27, 2004	27.21	27.28	26.79	26.93	70,910	-0.18(-0.67%)
Dec 23, 2004	27.05	27.23	26.84	27.11	91,718	+0.14(+0.51%)
Dec 22, 2004	27.05	27.36	26.88	26.97	147,052	-0.08(-0.29%)
Dec 21, 2004	26.45	27.05	26.44	27.05	133,567	+0.71(+2.68%)
Dec 20, 2004	26.45	26.51	26.24	26.34	138,449	-0.11(-0.42%)
Dec 17, 2004	26.28	26.51	26.14	26.45	177,160	+0.14(+0.52%)
Dec 16, 2004	26.77	26.80	26.19	26.31	165,768	-0.22(-0.84%)
Dec 15, 2004	26.50	26.62	26.14	26.54	297,126	+0.18(+0.69%)
Dec 14, 2004	26.13	26.45	25.73	26.36	305,264	+0.23(+0.89%)
Dec 13, 2004	26.04	26.20	25.88	26.13	172,975	+0.29(+1.13%)
Dec 10, 2004	25.76	25.85	25.65	25.83	97,414	+0.03(+0.10%)
Dec 09, 2004	25.94	25.94	25.46	25.81	230,866	+0.00(+0.00%)
Dec 08, 2004	25.46	25.89	25.16	25.81	196,805	+0.46(+1.80%)
Dec 07, 2004	26.50	26.77	25.35	25.35	405,933	-1.58(-5.88%)
Dec 06, 2004	27.01	27.13	26.68	26.93	175,532	-0.08(-0.29%)
Dec 03, 2004	26.91	27.02	26.68	27.01	166,581	+0.18(+0.67%)
Dec 02, 2004	26.67	27.01	26.22	26.83	173,440	+0.21(+0.78%)

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.