Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.45	26.61	26.11	26.43	153,765	-0.12(-0.44%)
Feb 25, 2005	26.41	26.60	26.41	26.55	127,756	+0.07(+0.28%)
Feb 24, 2005	26.13	26.53	25.72	26.48	161,676	+0.38(+1.46%)
Feb 23, 2005	26.32	26.84	25.95	26.09	161,858	+0.06(+0.23%)
Feb 22, 2005	26.69	26.70	26.00	26.04	299,801	-0.80(-2.98%)
Feb 18, 2005	27.30	27.30	26.76	26.83	131,214	-0.30(-1.11%)
Feb 17, 2005	27.70	27.86	27.14	27.14	182,217	-0.67(-2.40%)
Feb 16, 2005	27.72	28.03	27.52	27.80	191,382	-0.06(-0.21%)
Feb 15, 2005	27.69	27.99	27.61	27.86	356,564	+0.10(+0.34%)
Feb 14, 2005	27.32	27.77	27.25	27.77	307,652	+0.38(+1.39%)
Feb 11, 2005	26.77	27.38	26.58	27.38	220,668	+0.73(+2.72%)
Feb 10, 2005	25.82	26.74	25.74	26.66	171,967	+0.78(+3.03%)
Feb 09, 2005	26.94	27.11	25.74	25.87	123,634	-1.13(-4.18%)
Feb 08, 2005	26.64	27.21	26.64	27.00	97,518	+0.15(+0.57%)
Feb 07, 2005	26.88	27.10	26.69	26.85	257,585	-0.26(-0.97%)
Feb 04, 2005	26.81	27.14	26.77	27.11	164,997	+0.20(+0.74%)
Feb 03, 2005	26.76	26.94	26.56	26.92	111,443	-0.02(-0.08%)
Feb 02, 2005	26.89	26.94	26.48	26.94	146,072	-0.01(-0.05%)
Feb 01, 2005	26.47	27.32	26.41	26.95	309,606	+0.31(+1.16%)
Jan 31, 2005	25.49	26.77	25.43	26.64	292,553	+1.20(+4.73%)
Jan 28, 2005	25.65	25.66	24.97	25.44	198,470	+0.04(+0.14%)
Jan 27, 2005	25.05	25.60	24.70	25.40	205,719	+0.53(+2.12%)
Jan 26, 2005	24.21	24.91	24.21	24.88	133,555	+0.64(+2.63%)
Jan 25, 2005	24.87	24.94	24.19	24.24	182,196	-0.38(-1.55%)
Jan 24, 2005	24.93	24.96	24.54	24.62	98,509	-0.08(-0.33%)
Jan 21, 2005	24.81	25.20	24.60	24.70	142,022	+0.04(+0.18%)
Jan 20, 2005	24.79	25.12	24.58	24.66	148,432	-0.13(-0.53%)
Jan 19, 2005	25.30	25.51	24.74	24.79	186,246	-0.45(-1.80%)
Jan 18, 2005	24.62	25.30	24.58	25.24	184,128	+0.41(+1.65%)
Jan 14, 2005	24.91	25.04	24.65	24.83	133,788	+0.10(+0.39%)
Jan 13, 2005	25.38	25.38	24.63	24.74	120,349	-0.56(-2.23%)
Jan 12, 2005	26.03	26.12	24.58	25.30	252,493	-0.45(-1.74%)
Jan 11, 2005	25.73	25.90	25.49	25.75	155,865	-0.07(-0.28%)
Jan 10, 2005	25.27	26.01	25.21	25.82	215,284	+0.58(+2.30%)
Jan 07, 2005	26.31	26.56	25.15	25.24	234,009	-0.80(-3.07%)
Jan 06, 2005	26.42	26.48	25.91	26.04	158,854	-0.21(-0.78%)
Jan 05, 2005	26.77	27.07	26.25	26.25	228,274	-0.69(-2.56%)
Jan 04, 2005	27.20	27.30	26.59	26.94	199,138	-0.18(-0.65%)
Jan 03, 2005	27.18	27.40	26.95	27.11	235,806	-0.39(-1.41%)
Dec 31, 2004	28.09	28.15	27.50	27.50	176,168	-0.51(-1.83%)
Dec 30, 2004	28.25	28.28	27.87	28.02	62,858	-0.12(-0.42%)
Dec 29, 2004	28.24	28.68	28.07	28.13	61,631	-0.24(-0.85%)
Dec 28, 2004	27.87	28.57	27.87	28.37	149,034	+0.27(+0.97%)
Dec 27, 2004	28.57	28.65	27.97	28.10	45,814	-0.30(-1.06%)
Dec 23, 2004	28.70	28.70	28.40	28.40	47,996	-0.19(-0.67%)
Dec 22, 2004	28.82	29.04	28.58	28.59	81,130	-0.24(-0.84%)
Dec 21, 2004	28.31	28.86	28.31	28.84	90,129	+0.53(+1.87%)
Dec 20, 2004	28.37	28.95	28.31	28.31	88,902	-0.38(-1.33%)
Dec 17, 2004	28.59	29.19	28.31	28.69	168,532	+0.08(+0.27%)
Dec 16, 2004	28.79	29.04	28.37	28.61	339,656	-0.31(-1.08%)
Dec 15, 2004	29.04	29.25	28.60	28.92	425,559	+0.06(+0.20%)
Dec 14, 2004	28.35	28.97	28.21	28.87	216,120	+0.46(+1.63%)
Dec 13, 2004	27.82	28.40	27.47	28.40	498,508	+1.06(+3.86%)
Dec 10, 2004	27.03	27.41	26.88	27.35	187,895	+0.01(+0.03%)
Dec 09, 2004	27.21	27.58	26.80	27.34	187,895	-0.13(-0.48%)
Dec 08, 2004	27.55	27.55	27.06	27.47	218,301	+0.44(+1.63%)
Dec 07, 2004	27.65	27.71	26.91	27.03	276,388	-0.59(-2.15%)
Dec 06, 2004	28.75	28.86	27.42	27.63	366,108	-1.13(-3.93%)
Dec 03, 2004	29.28	29.34	28.76	28.76	96,265	-0.59(-2.00%)
Dec 02, 2004	29.03	29.47	28.89	29.34	254,026	+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.