Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.50	31.83	31.35	31.83	387,671	+0.36(+1.14%)
Feb 25, 2005	31.10	31.49	30.95	31.47	423,319	+0.26(+0.85%)
Feb 24, 2005	31.07	31.27	30.66	31.21	262,199	+0.15(+0.49%)
Feb 23, 2005	31.22	31.35	30.91	31.05	334,902	-0.19(-0.60%)
Feb 22, 2005	31.45	31.69	31.19	31.24	326,694	-0.20(-0.65%)
Feb 18, 2005	31.67	31.87	31.40	31.45	158,774	-0.22(-0.69%)
Feb 17, 2005	31.87	31.95	31.66	31.66	399,632	-0.18(-0.56%)
Feb 16, 2005	31.74	31.97	31.38	31.84	382,980	+0.05(+0.16%)
Feb 15, 2005	31.95	31.98	31.62	31.79	463,892	-0.08(-0.24%)
Feb 14, 2005	32.00	32.11	31.40	31.87	337,013	-0.22(-0.69%)
Feb 11, 2005	31.40	32.49	31.40	32.09	987,823	+0.64(+2.05%)
Feb 10, 2005	31.24	31.47	31.07	31.45	413,938	+0.29(+0.94%)
Feb 09, 2005	31.79	31.79	31.04	31.15	417,456	-0.67(-2.09%)
Feb 08, 2005	31.71	32.00	31.57	31.82	553,481	+0.11(+0.35%)
Feb 07, 2005	31.96	31.98	31.64	31.71	386,967	-0.12(-0.39%)
Feb 04, 2005	31.41	31.83	31.33	31.83	798,795	+0.38(+1.21%)
Feb 03, 2005	31.69	31.77	31.33	31.45	833,505	-0.28(-0.89%)
Feb 02, 2005	31.38	31.77	31.21	31.73	457,560	+0.22(+0.70%)
Feb 01, 2005	31.66	31.66	31.40	31.51	674,965	+0.22(+0.70%)
Jan 31, 2005	30.91	31.38	30.91	31.29	651,747	+0.64(+2.07%)
Jan 28, 2005	29.91	31.08	29.91	30.66	907,615	+0.82(+2.74%)
Jan 27, 2005	29.96	29.96	29.41	29.84	881,817	-0.12(-0.40%)
Jan 26, 2005	29.92	31.27	29.68	29.96	1,857,914	-0.06(-0.21%)
Jan 25, 2005	26.72	30.69	26.72	30.02	4,665,658	+4.03(+15.50%)
Jan 24, 2005	26.71	26.78	25.85	25.99	772,762	-0.82(-3.07%)
Jan 21, 2005	27.06	27.20	26.80	26.82	212,949	-0.19(-0.69%)
Jan 20, 2005	27.36	27.36	26.95	27.00	305,352	-0.36(-1.31%)
Jan 19, 2005	28.07	28.07	27.20	27.36	638,614	-0.71(-2.54%)
Jan 18, 2005	27.72	28.12	27.45	28.07	260,089	+0.30(+1.09%)
Jan 14, 2005	27.78	27.84	27.58	27.77	283,776	+0.05(+0.18%)
Jan 13, 2005	27.54	27.87	27.45	27.72	269,470	+0.14(+0.51%)
Jan 12, 2005	27.43	27.63	27.31	27.58	331,150	+0.25(+0.92%)
Jan 11, 2005	27.46	27.50	27.18	27.33	545,507	-0.01(-0.03%)
Jan 10, 2005	27.40	27.50	27.31	27.34	332,088	-0.10(-0.37%)
Jan 07, 2005	27.52	27.82	27.35	27.44	491,331	-0.12(-0.42%)
Jan 06, 2005	27.47	27.78	27.47	27.55	245,079	+0.08(+0.28%)
Jan 05, 2005	27.79	27.79	27.35	27.48	510,093	-0.30(-1.07%)
Jan 04, 2005	28.90	28.92	27.78	27.78	818,026	-1.01(-3.52%)
Jan 03, 2005	29.16	29.23	28.59	28.79	368,440	-0.37(-1.26%)
Dec 31, 2004	29.25	29.31	29.08	29.16	108,350	-0.07(-0.23%)
Dec 30, 2004	29.06	29.22	28.99	29.22	238,043	+0.06(+0.20%)
Dec 29, 2004	29.03	29.21	28.90	29.17	203,333	+0.03(+0.09%)
Dec 28, 2004	28.77	29.16	28.66	29.14	575,526	+0.43(+1.50%)
Dec 27, 2004	29.20	29.20	28.68	28.71	342,407	-0.43(-1.46%)
Dec 23, 2004	29.25	29.30	29.05	29.14	505,403	-0.06(-0.20%)
Dec 22, 2004	29.40	29.44	29.03	29.20	437,859	-0.18(-0.61%)
Dec 21, 2004	28.91	29.38	28.88	29.37	926,377	+0.50(+1.74%)
Dec 20, 2004	28.53	28.89	28.42	28.87	674,965	+0.35(+1.21%)
Dec 17, 2004	28.18	28.53	28.11	28.53	930,833	+0.35(+1.24%)
Dec 16, 2004	28.40	28.45	28.07	28.18	1,032,617	-0.19(-0.68%)
Dec 15, 2004	28.10	28.55	28.09	28.37	1,359,077	+0.30(+1.06%)
Dec 14, 2004	27.54	28.18	27.46	28.07	841,947	+0.64(+2.32%)
Dec 13, 2004	27.37	27.57	27.17	27.43	449,351	+0.06(+0.20%)
Dec 10, 2004	27.40	27.46	27.26	27.38	405,026	-0.08(-0.28%)
Dec 09, 2004	27.08	27.49	26.80	27.46	273,691	+0.38(+1.39%)
Dec 08, 2004	27.08	27.14	26.80	27.08	407,136	-0.10(-0.36%)
Dec 07, 2004	27.00	27.33	26.98	27.18	626,653	+0.17(+0.62%)
Dec 06, 2004	27.03	27.17	26.85	27.01	369,143	-0.11(-0.39%)
Dec 03, 2004	27.02	27.28	26.98	27.12	316,375	+0.02(+0.06%)
Dec 02, 2004	27.04	27.36	26.99	27.10	253,757	+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.