Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.10	26.36	25.83	26.25	1,486,673	+0.04(+0.16%)
Feb 25, 2005	25.99	26.32	25.97	26.21	1,343,043	+0.07(+0.29%)
Feb 24, 2005	26.19	26.32	26.00	26.13	1,299,435	-0.07(-0.28%)
Feb 23, 2005	26.07	26.42	26.06	26.21	1,568,817	+0.13(+0.51%)
Feb 22, 2005	26.32	26.55	25.99	26.08	1,717,279	-0.26(-0.97%)
Feb 18, 2005	26.23	26.36	26.15	26.33	1,614,962	+0.15(+0.57%)
Feb 17, 2005	26.61	26.63	26.18	26.18	1,906,813	-0.42(-1.59%)
Feb 16, 2005	26.97	26.97	26.56	26.61	1,481,600	-0.36(-1.35%)
Feb 15, 2005	27.09	27.16	26.89	26.97	1,154,234	-0.19(-0.70%)
Feb 14, 2005	27.25	27.29	27.14	27.16	951,292	-0.12(-0.42%)
Feb 11, 2005	27.11	27.56	26.86	27.28	1,212,339	+0.17(+0.64%)
Feb 10, 2005	26.74	27.17	26.63	27.10	1,428,448	+0.42(+1.58%)
Feb 09, 2005	27.16	27.16	26.62	26.68	1,447,293	-0.59(-2.16%)
Feb 08, 2005	27.31	27.40	27.00	27.27	1,274,309	+0.01(+0.03%)
Feb 07, 2005	27.19	27.79	26.49	27.26	2,045,127	-0.53(-1.91%)
Feb 04, 2005	27.61	27.85	27.57	27.79	951,413	+0.22(+0.81%)
Feb 03, 2005	27.88	27.96	27.34	27.57	2,370,802	-0.50(-1.80%)
Feb 02, 2005	27.94	28.15	27.81	28.07	684,447	-0.01(-0.03%)
Feb 01, 2005	27.86	28.14	27.74	28.08	1,042,979	+0.22(+0.80%)
Jan 31, 2005	27.96	28.10	27.80	27.86	963,130	+0.08(+0.30%)
Jan 28, 2005	27.61	27.90	27.61	27.77	763,450	+0.02(+0.06%)
Jan 27, 2005	27.81	27.85	27.65	27.76	942,111	-0.08(-0.30%)
Jan 26, 2005	27.77	27.89	27.62	27.84	1,022,201	+0.12(+0.45%)
Jan 25, 2005	27.86	27.90	27.63	27.72	790,871	+0.06(+0.21%)
Jan 24, 2005	27.90	28.03	27.60	27.66	764,416	-0.24(-0.86%)
Jan 21, 2005	28.25	28.37	27.80	27.90	1,275,275	-0.36(-1.26%)
Jan 20, 2005	28.27	28.47	28.15	28.25	792,441	-0.11(-0.38%)
Jan 19, 2005	28.21	28.50	28.21	28.36	678,045	+0.04(+0.15%)
Jan 18, 2005	27.67	28.34	27.67	28.32	1,069,071	+0.46(+1.63%)
Jan 14, 2005	27.70	27.92	27.63	27.86	910,824	+0.35(+1.26%)
Jan 13, 2005	27.90	28.00	27.44	27.52	963,614	-0.35(-1.25%)
Jan 12, 2005	27.82	28.00	27.62	27.86	1,006,256	-0.07(-0.27%)
Jan 11, 2005	28.14	28.17	27.79	27.94	733,250	-0.23(-0.82%)
Jan 10, 2005	27.90	28.38	27.90	28.17	689,279	+0.25(+0.89%)
Jan 07, 2005	28.07	28.19	27.83	27.92	838,103	-0.17(-0.59%)
Jan 06, 2005	27.91	28.35	27.91	28.09	602,183	+0.08(+0.30%)
Jan 05, 2005	28.31	28.63	28.00	28.01	921,696	-0.27(-0.97%)
Jan 04, 2005	28.64	28.68	28.03	28.28	1,067,501	-0.36(-1.27%)
Jan 03, 2005	28.97	29.04	28.58	28.64	785,193	-0.44(-1.51%)
Dec 31, 2004	29.21	29.31	28.94	29.08	543,837	-0.02(-0.06%)
Dec 30, 2004	29.08	29.25	28.99	29.10	395,254	+0.12(+0.43%)
Dec 29, 2004	28.95	29.06	28.85	28.97	481,988	-0.11(-0.37%)
Dec 28, 2004	28.68	29.10	28.68	29.08	579,593	+0.46(+1.59%)
Dec 27, 2004	29.02	29.12	28.59	28.63	593,364	-0.30(-1.03%)
Dec 23, 2004	28.70	29.00	28.57	28.92	464,351	+0.23(+0.81%)
Dec 22, 2004	28.75	29.11	28.65	28.69	862,022	+0.02(+0.09%)
Dec 21, 2004	28.64	28.77	28.55	28.67	835,325	+0.06(+0.20%)
Dec 20, 2004	28.60	28.80	28.44	28.61	823,003	+0.20(+0.70%)
Dec 17, 2004	28.39	28.72	28.37	28.41	1,278,537	-0.27(-0.95%)
Dec 16, 2004	28.68	28.76	28.48	28.68	719,599	-0.12(-0.40%)
Dec 15, 2004	28.73	28.85	28.64	28.80	1,024,496	-0.09(-0.32%)
Dec 14, 2004	28.88	29.14	28.66	28.89	912,516	-0.05(-0.17%)
Dec 13, 2004	28.89	29.06	28.82	28.94	491,652	+0.06(+0.20%)
Dec 10, 2004	28.58	29.04	28.56	28.88	859,847	+0.02(+0.09%)
Dec 09, 2004	28.68	28.96	28.16	28.86	549,635	+0.05(+0.17%)
Dec 08, 2004	28.49	28.89	28.49	28.81	778,670	+0.33(+1.16%)
Dec 07, 2004	28.96	29.02	28.48	28.48	740,377	-0.56(-1.94%)
Dec 06, 2004	28.99	29.22	28.84	29.04	508,564	-0.07(-0.26%)
Dec 03, 2004	29.15	29.37	28.72	29.11	787,005	-0.02(-0.09%)
Dec 02, 2004	29.06	29.24	28.89	29.14	656,422	-0.05(-0.17%)

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.