Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	29.31	29.58	29.18	29.49	178,162	+0.13(+0.44%)
Feb 25, 2005	28.80	29.37	28.78	29.36	156,940	+0.48(+1.64%)
Feb 24, 2005	28.92	29.00	28.77	28.88	380,880	-0.13(-0.44%)
Feb 23, 2005	28.70	29.03	28.68	29.01	268,607	+0.50(+1.77%)
Feb 22, 2005	29.09	29.25	28.50	28.51	166,136	-0.63(-2.17%)
Feb 18, 2005	29.04	29.37	29.01	29.14	158,860	+0.08(+0.27%)
Feb 17, 2005	29.41	29.45	28.99	29.06	187,055	-0.20(-0.68%)
Feb 16, 2005	29.10	29.27	29.04	29.26	181,800	+0.14(+0.48%)
Feb 15, 2005	29.04	29.30	28.99	29.12	145,419	+0.01(+0.03%)
Feb 14, 2005	29.19	29.26	28.96	29.11	165,024	-0.11(-0.37%)
Feb 11, 2005	28.78	29.27	28.59	29.22	186,953	+0.52(+1.83%)
Feb 10, 2005	28.68	28.88	28.54	28.70	147,643	+0.21(+0.73%)
Feb 09, 2005	28.99	29.08	28.40	28.49	470,719	-0.58(-2.01%)
Feb 08, 2005	28.80	29.17	28.80	29.07	216,967	+0.16(+0.55%)
Feb 07, 2005	28.70	28.97	28.66	28.91	167,551	+0.32(+1.11%)
Feb 04, 2005	28.58	28.82	28.33	28.60	324,794	+0.04(+0.14%)
Feb 03, 2005	28.75	28.76	28.42	28.56	246,273	-0.26(-0.89%)
Feb 02, 2005	28.22	28.83	27.81	28.82	354,201	+0.59(+2.10%)
Feb 01, 2005	28.20	28.40	28.14	28.22	260,623	+0.02(+0.07%)
Jan 31, 2005	27.76	28.28	27.65	28.20	444,445	+0.62(+2.26%)
Jan 28, 2005	27.38	27.58	27.24	27.58	596,332	+0.34(+1.23%)
Jan 27, 2005	26.81	27.29	26.15	27.24	657,774	+0.44(+1.62%)
Jan 26, 2005	26.27	26.88	26.22	26.81	655,551	+0.62(+2.38%)
Jan 25, 2005	26.57	27.21	25.83	26.18	909,606	+0.12(+0.46%)
Jan 24, 2005	26.26	26.44	25.73	26.06	340,357	-0.13(-0.49%)
Jan 21, 2005	26.61	26.70	26.03	26.19	424,537	-0.28(-1.05%)
Jan 20, 2005	27.06	27.31	26.28	26.47	489,415	-0.80(-2.94%)
Jan 19, 2005	27.09	27.29	26.97	27.27	438,583	+0.28(+1.03%)
Jan 18, 2005	26.90	27.08	26.61	26.99	318,428	+0.10(+0.37%)
Jan 14, 2005	26.67	26.91	26.52	26.90	287,808	+0.44(+1.65%)
Jan 13, 2005	26.52	26.73	26.40	26.46	223,031	-0.06(-0.22%)
Jan 12, 2005	26.21	26.52	25.84	26.52	397,150	+0.31(+1.17%)
Jan 11, 2005	26.58	26.67	26.13	26.21	316,103	-0.40(-1.49%)
Jan 10, 2005	26.94	26.94	26.51	26.61	229,397	-0.22(-0.81%)
Jan 07, 2005	27.21	27.34	26.65	26.83	252,034	-0.24(-0.88%)
Jan 06, 2005	27.38	27.38	26.82	27.06	404,022	-0.09(-0.33%)
Jan 05, 2005	27.63	27.79	26.98	27.15	452,024	-0.48(-1.72%)
Jan 04, 2005	28.14	28.24	27.53	27.63	364,509	-0.37(-1.31%)
Jan 03, 2005	28.49	28.70	27.89	27.99	493,962	-0.54(-1.91%)
Dec 31, 2004	28.62	28.88	28.25	28.54	229,498	-0.08(-0.28%)
Dec 30, 2004	28.52	28.69	28.41	28.62	267,192	+0.08(+0.28%)
Dec 29, 2004	28.34	28.55	28.05	28.54	336,517	+0.27(+0.95%)
Dec 28, 2004	28.09	28.27	27.92	28.27	240,816	+0.15(+0.53%)
Dec 27, 2004	28.36	28.56	27.96	28.12	218,584	-0.22(-0.77%)
Dec 23, 2004	27.93	28.39	27.73	28.34	458,997	+0.36(+1.27%)
Dec 22, 2004	27.99	28.17	27.86	27.98	472,235	+0.03(+0.11%)
Dec 21, 2004	27.86	28.10	27.67	27.95	551,665	+0.00(+0.00%)
Dec 20, 2004	27.51	28.39	27.51	27.95	1,500,179	+0.54(+1.99%)
Dec 17, 2004	27.81	28.09	27.06	27.41	7,746,664	-0.65(-2.33%)
Dec 16, 2004	28.58	28.58	27.82	28.06	813,300	-0.33(-1.15%)
Dec 15, 2004	28.65	28.87	28.12	28.39	834,926	-0.76(-2.61%)
Dec 14, 2004	28.45	29.16	28.34	29.15	856,855	-0.19(-0.64%)
Dec 13, 2004	29.29	29.59	29.17	29.34	234,753	+0.05(+0.17%)
Dec 10, 2004	29.32	29.79	29.23	29.29	227,982	-0.23(-0.77%)
Dec 09, 2004	29.69	29.69	28.70	29.52	668,082	-0.48(-1.58%)
Dec 08, 2004	29.99	30.27	29.83	29.99	151,584	+0.01(+0.03%)
Dec 07, 2004	30.38	30.58	29.97	29.98	227,679	-0.30(-0.98%)
Dec 06, 2004	30.38	30.62	30.06	30.28	345,612	-0.10(-0.33%)
Dec 03, 2004	30.18	30.68	30.18	30.38	307,615	+0.20(+0.66%)
Dec 02, 2004	29.77	30.23	29.66	30.18	256,076	+0.27(+0.89%)

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.