Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	28.44	28.51	27.95	27.97	619,949	-0.44(-1.55%)
Feb 25, 2005	28.12	28.56	28.07	28.41	321,434	+0.31(+1.09%)
Feb 24, 2005	27.78	28.11	27.70	28.10	441,436	-0.09(-0.30%)
Feb 23, 2005	28.14	28.46	28.14	28.19	484,108	+0.26(+0.94%)
Feb 22, 2005	28.12	28.25	27.92	27.93	603,551	-0.19(-0.69%)
Feb 18, 2005	28.50	28.52	28.07	28.12	343,981	-0.43(-1.52%)
Feb 17, 2005	28.82	28.82	28.36	28.56	298,701	-0.27(-0.95%)
Feb 16, 2005	28.76	28.92	28.50	28.83	311,372	+0.06(+0.22%)
Feb 15, 2005	28.50	28.98	28.50	28.76	440,505	+0.17(+0.58%)
Feb 14, 2005	28.30	28.63	28.25	28.60	311,931	+0.24(+0.83%)
Feb 11, 2005	27.98	28.40	27.80	28.36	334,105	+0.42(+1.52%)
Feb 10, 2005	27.88	27.98	27.77	27.94	191,742	+0.09(+0.33%)
Feb 09, 2005	27.88	27.91	27.77	27.85	185,407	+0.16(+0.56%)
Feb 08, 2005	27.61	27.82	27.59	27.69	143,108	+0.11(+0.39%)
Feb 07, 2005	27.66	27.66	27.44	27.58	243,731	-0.08(-0.27%)
Feb 04, 2005	27.22	27.66	27.22	27.66	300,192	+0.41(+1.52%)
Feb 03, 2005	27.31	27.35	27.15	27.25	340,813	-0.18(-0.67%)
Feb 02, 2005	27.37	27.49	27.29	27.43	241,308	+0.04(+0.16%)
Feb 01, 2005	27.42	27.51	27.29	27.39	517,276	-0.04(-0.14%)
Jan 31, 2005	26.99	27.55	26.97	27.42	1,020,019	+1.40(+5.36%)
Jan 28, 2005	26.22	26.22	25.92	26.03	180,376	-0.24(-0.90%)
Jan 27, 2005	26.18	26.40	26.15	26.26	238,327	+0.09(+0.33%)
Jan 26, 2005	26.03	26.34	26.02	26.18	272,613	+0.19(+0.72%)
Jan 25, 2005	26.16	26.19	25.89	25.99	181,680	-0.17(-0.64%)
Jan 24, 2005	26.03	26.20	25.89	26.16	237,209	+0.20(+0.79%)
Jan 21, 2005	26.11	26.14	25.95	25.95	174,785	-0.21(-0.80%)
Jan 20, 2005	26.10	26.27	26.00	26.16	144,971	+0.04(+0.14%)
Jan 19, 2005	26.28	26.34	26.05	26.12	109,194	-0.17(-0.65%)
Jan 18, 2005	26.12	26.38	25.97	26.30	162,487	+0.17(+0.66%)
Jan 14, 2005	25.78	26.17	25.73	26.12	188,575	+0.32(+1.25%)
Jan 13, 2005	25.76	26.06	25.76	25.80	129,319	+0.02(+0.08%)
Jan 12, 2005	25.75	25.85	25.58	25.78	211,494	-0.01(-0.02%)
Jan 11, 2005	26.00	26.00	25.76	25.79	302,800	-0.25(-0.95%)
Jan 10, 2005	25.68	26.15	25.63	26.03	224,911	+0.36(+1.40%)
Jan 07, 2005	25.87	25.97	25.65	25.67	116,834	-0.18(-0.69%)
Jan 06, 2005	25.68	25.89	25.63	25.85	159,506	+0.10(+0.40%)
Jan 05, 2005	26.14	26.15	25.74	25.75	225,097	-0.41(-1.56%)
Jan 04, 2005	26.44	26.59	26.14	26.16	133,977	-0.30(-1.12%)
Jan 03, 2005	26.81	26.83	26.39	26.45	207,954	-0.36(-1.34%)
Dec 31, 2004	26.81	26.91	26.75	26.81	106,213	-0.06(-0.24%)
Dec 30, 2004	26.85	26.91	26.82	26.88	70,622	+0.03(+0.12%)
Dec 29, 2004	26.81	26.89	26.75	26.84	83,293	+0.03(+0.12%)
Dec 28, 2004	26.72	26.85	26.67	26.81	103,418	+0.09(+0.34%)
Dec 27, 2004	26.70	26.76	26.59	26.72	187,084	+0.00(+0.00%)
Dec 23, 2004	26.78	26.82	26.66	26.72	74,721	-0.09(-0.34%)
Dec 22, 2004	26.59	26.84	26.59	26.81	140,685	+0.19(+0.73%)
Dec 21, 2004	26.46	26.64	26.42	26.62	98,945	+0.21(+0.79%)
Dec 20, 2004	26.27	26.44	26.19	26.41	156,711	+0.17(+0.63%)
Dec 17, 2004	26.10	26.29	26.03	26.24	124,474	+0.14(+0.53%)
Dec 16, 2004	26.04	26.16	26.00	26.10	460,816	-0.04(-0.16%)
Dec 15, 2004	26.13	26.32	25.96	26.15	145,344	+0.09(+0.35%)
Dec 14, 2004	25.84	26.05	25.81	26.05	138,636	+0.20(+0.77%)
Dec 13, 2004	25.69	25.97	25.69	25.86	162,673	+0.15(+0.58%)
Dec 10, 2004	25.45	25.74	25.30	25.71	281,930	+0.20(+0.78%)
Dec 09, 2004	25.73	25.83	25.50	25.51	215,594	-0.31(-1.21%)
Dec 08, 2004	25.94	26.01	25.69	25.82	161,555	-0.07(-0.27%)
Dec 07, 2004	26.08	26.11	25.87	25.89	149,630	-0.15(-0.58%)
Dec 06, 2004	25.98	26.08	25.87	26.04	178,885	+0.04(+0.14%)
Dec 03, 2004	26.11	26.17	25.97	26.00	180,003	-0.06(-0.25%)
Dec 02, 2004	26.22	26.34	26.03	26.07	279,135	-0.10(-0.37%)

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.