Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	30.03	30.71	28.65	30.62	156,595	+0.71(+2.37%)
Feb 25, 2005	29.20	30.03	29.20	29.91	71,904	+0.75(+2.57%)
Feb 24, 2005	28.10	29.27	28.10	29.16	45,650	+0.88(+3.11%)
Feb 23, 2005	28.43	29.95	28.07	28.28	150,149	+0.08(+0.28%)
Feb 22, 2005	28.98	28.98	27.99	28.20	145,938	-0.41(-1.43%)
Feb 18, 2005	28.19	28.81	28.19	28.61	116,262	+0.34(+1.20%)
Feb 17, 2005	29.29	29.75	28.19	28.27	185,180	-0.60(-2.08%)
Feb 16, 2005	28.47	29.25	28.47	28.87	149,428	+0.11(+0.38%)
Feb 15, 2005	28.12	28.90	28.12	28.76	146,289	+0.07(+0.24%)
Feb 14, 2005	28.24	28.80	28.05	28.69	70,038	+0.27(+0.95%)
Feb 11, 2005	28.40	28.58	27.45	28.42	196,589	-0.24(-0.84%)
Feb 10, 2005	27.69	28.82	27.38	28.66	193,209	+1.23(+4.48%)
Feb 09, 2005	28.12	28.45	27.32	27.43	110,373	-0.84(-2.97%)
Feb 08, 2005	28.91	28.91	28.17	28.27	181,627	-0.43(-1.50%)
Feb 07, 2005	28.32	30.49	28.32	28.70	435,331	+0.15(+0.53%)
Feb 04, 2005	26.74	28.69	26.59	28.55	397,410	+2.03(+7.65%)
Feb 03, 2005	26.20	27.15	24.96	26.52	1,490,467	+0.70(+2.71%)
Feb 02, 2005	25.47	25.87	25.47	25.82	90,664	+0.19(+0.74%)
Feb 01, 2005	25.82	26.19	25.40	25.63	130,275	-0.71(-2.70%)
Jan 31, 2005	25.44	26.43	25.30	26.34	136,640	+1.19(+4.73%)
Jan 28, 2005	25.04	25.50	25.00	25.15	145,062	+0.17(+0.68%)
Jan 27, 2005	25.18	25.18	24.83	24.98	98,264	-0.18(-0.72%)
Jan 26, 2005	24.65	25.28	24.65	25.16	75,183	+0.42(+1.70%)
Jan 25, 2005	24.77	25.05	24.62	24.74	223,686	+0.13(+0.53%)
Jan 24, 2005	24.86	25.03	24.54	24.61	130,248	-0.18(-0.73%)
Jan 21, 2005	24.75	25.04	24.45	24.79	48,219	+0.07(+0.28%)
Jan 20, 2005	24.63	24.88	24.29	24.72	60,501	+0.07(+0.28%)
Jan 19, 2005	25.03	25.05	24.42	24.65	57,465	-0.21(-0.84%)
Jan 18, 2005	24.31	25.00	24.31	24.86	71,002	+0.44(+1.80%)
Jan 14, 2005	24.17	24.42	23.80	24.42	87,121	+0.40(+1.67%)
Jan 13, 2005	23.95	24.23	23.66	24.02	64,042	+0.07(+0.29%)
Jan 12, 2005	23.35	24.00	23.13	23.95	141,543	+0.74(+3.19%)
Jan 11, 2005	23.50	23.95	23.01	23.21	154,616	-0.41(-1.74%)
Jan 10, 2005	23.76	24.46	23.54	23.62	85,795	-0.27(-1.13%)
Jan 07, 2005	24.48	24.50	23.50	23.89	112,714	-0.46(-1.89%)
Jan 06, 2005	24.50	24.81	24.30	24.35	136,206	-0.30(-1.22%)
Jan 05, 2005	25.35	25.50	24.57	24.65	87,211	-1.01(-3.94%)
Jan 04, 2005	26.27	26.38	24.85	25.66	102,846	-0.72(-2.73%)
Jan 03, 2005	27.07	27.45	25.63	26.38	131,933	-0.96(-3.51%)
Dec 31, 2004	27.57	27.57	27.05	27.34	64,900	-0.30(-1.09%)
Dec 30, 2004	27.29	27.81	26.67	27.64	55,200	+0.17(+0.62%)
Dec 29, 2004	26.08	28.23	26.08	27.47	122,200	+1.13(+4.29%)
Dec 28, 2004	25.79	26.41	25.75	26.34	56,700	+0.46(+1.78%)
Dec 27, 2004	26.42	26.46	25.84	25.88	45,300	-0.38(-1.45%)
Dec 23, 2004	26.41	26.41	25.99	26.26	46,700	+0.11(+0.42%)
Dec 22, 2004	25.70	26.25	25.70	26.15	52,900	+0.67(+2.65%)
Dec 21, 2004	25.50	26.66	25.23	25.48	153,200	+0.11(+0.41%)
Dec 20, 2004	26.12	26.14	25.36	25.37	76,000	-0.66(-2.54%)
Dec 17, 2004	26.31	26.66	25.04	26.03	293,600	-0.56(-2.11%)
Dec 16, 2004	26.26	26.60	26.12	26.59	47,800	+0.16(+0.61%)
Dec 15, 2004	25.89	26.50	25.70	26.43	67,200	+0.25(+0.95%)
Dec 14, 2004	25.79	26.19	25.62	26.18	49,200	+0.16(+0.61%)
Dec 13, 2004	24.99	26.20	24.99	26.02	63,200	+0.75(+2.97%)
Dec 10, 2004	25.43	25.59	24.90	25.27	87,900	-0.16(-0.63%)
Dec 09, 2004	25.59	25.68	24.96	25.43	68,500	-0.08(-0.31%)
Dec 08, 2004	24.90	25.56	24.72	25.51	218,200	+0.59(+2.37%)
Dec 07, 2004	25.19	25.27	24.92	24.92	167,000	-0.39(-1.54%)
Dec 06, 2004	25.40	25.60	25.30	25.31	161,900	-0.30(-1.17%)
Dec 03, 2004	25.87	26.10	25.43	25.61	224,100	-0.26(-1.01%)
Dec 02, 2004	25.70	26.10	25.63	25.87	75,600	+0.24(+0.94%)

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.