Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.95	27.14	26.81	27.14	6,698,521	+0.05(+0.18%)
Feb 25, 2005	27.30	27.69	26.72	27.09	10,363,555	-0.25(-0.92%)
Feb 24, 2005	27.72	27.95	27.29	27.35	8,686,532	-0.49(-1.75%)
Feb 23, 2005	27.62	28.02	27.30	27.83	6,138,930	+0.21(+0.77%)
Feb 22, 2005	28.02	28.17	27.61	27.62	7,688,614	-0.61(-2.17%)
Feb 18, 2005	28.52	28.53	28.23	28.23	5,275,043	-0.28(-0.99%)
Feb 17, 2005	28.40	28.63	28.32	28.51	4,899,408	+0.02(+0.07%)
Feb 16, 2005	28.66	28.66	28.43	28.49	4,195,184	-0.24(-0.85%)
Feb 15, 2005	28.47	28.73	28.40	28.73	5,173,439	+0.18(+0.65%)
Feb 14, 2005	28.40	28.60	28.17	28.55	5,226,557	+0.05(+0.17%)
Feb 11, 2005	28.40	28.70	28.15	28.50	6,192,150	-0.01(-0.03%)
Feb 10, 2005	28.69	28.73	28.39	28.51	5,560,397	+0.00(+0.00%)
Feb 09, 2005	28.90	28.98	28.51	28.51	6,725,286	-0.48(-1.64%)
Feb 08, 2005	29.03	29.13	28.77	28.99	6,112,576	-0.04(-0.13%)
Feb 07, 2005	28.58	29.05	28.42	29.03	9,544,345	+0.55(+1.94%)
Feb 04, 2005	27.95	28.52	27.85	28.47	9,524,374	+0.50(+1.77%)
Feb 03, 2005	28.04	28.04	27.70	27.98	5,286,778	-0.03(-0.10%)
Feb 02, 2005	28.06	28.07	27.86	28.01	7,882,557	+0.03(+0.10%)
Feb 01, 2005	27.93	28.14	27.62	27.98	11,056,559	+0.17(+0.59%)
Jan 31, 2005	27.78	28.03	27.64	27.81	7,020,008	+0.39(+1.42%)
Jan 28, 2005	27.39	27.57	27.16	27.42	7,916,527	-0.07(-0.25%)
Jan 27, 2005	27.61	27.74	27.26	27.49	7,354,157	-0.27(-0.98%)
Jan 26, 2005	28.08	28.08	27.50	27.76	7,606,879	-0.21(-0.76%)
Jan 25, 2005	27.37	28.03	27.15	27.98	10,199,569	+0.83(+3.04%)
Jan 24, 2005	27.35	27.46	27.10	27.15	6,216,445	-0.19(-0.71%)
Jan 21, 2005	27.70	27.77	27.35	27.35	6,353,975	-0.36(-1.30%)
Jan 20, 2005	27.59	27.89	27.44	27.70	6,056,370	+0.02(+0.07%)
Jan 19, 2005	27.95	28.11	27.65	27.69	8,766,003	-0.23(-0.83%)
Jan 18, 2005	27.50	28.03	27.44	27.92	9,827,538	+0.43(+1.55%)
Jan 14, 2005	27.28	27.69	27.25	27.49	12,696,935	+0.53(+1.98%)
Jan 13, 2005	27.08	27.08	26.84	26.96	6,848,095	+0.03(+0.11%)
Jan 12, 2005	26.44	27.08	26.38	26.93	8,041,190	+0.50(+1.87%)
Jan 11, 2005	26.38	26.66	26.34	26.43	7,760,571	-0.07(-0.26%)
Jan 10, 2005	26.37	26.60	26.33	26.50	4,580,289	+0.11(+0.40%)
Jan 07, 2005	26.71	26.75	26.28	26.39	6,727,242	-0.26(-0.98%)
Jan 06, 2005	26.65	27.06	26.58	26.66	5,693,912	+0.04(+0.15%)
Jan 05, 2005	26.96	26.96	26.61	26.62	5,539,294	-0.15(-0.54%)
Jan 04, 2005	27.41	27.41	26.73	26.76	5,985,443	-0.29(-1.08%)
Jan 03, 2005	27.02	27.45	27.02	27.05	5,787,384	+0.05(+0.18%)
Dec 31, 2004	27.18	27.20	26.97	27.01	2,489,851	-0.08(-0.29%)
Dec 30, 2004	27.18	27.23	27.08	27.08	4,010,300	-0.07(-0.25%)
Dec 29, 2004	27.08	27.18	27.02	27.15	3,653,504	-0.04(-0.14%)
Dec 28, 2004	26.98	27.19	26.90	27.19	3,404,077	+0.23(+0.86%)
Dec 27, 2004	26.87	27.05	26.80	26.96	2,992,721	+0.16(+0.58%)
Dec 23, 2004	26.77	26.89	26.73	26.80	2,986,339	-0.04(-0.14%)
Dec 22, 2004	26.78	26.86	26.60	26.84	4,361,126	+0.15(+0.55%)
Dec 21, 2004	26.59	26.86	26.51	26.69	4,450,171	+0.06(+0.22%)
Dec 20, 2004	26.65	26.84	26.45	26.64	4,685,804	+0.05(+0.18%)
Dec 17, 2004	26.77	26.96	26.57	26.59	8,300,809	-0.17(-0.65%)
Dec 16, 2004	26.81	27.06	26.65	26.76	6,224,062	-0.05(-0.18%)
Dec 15, 2004	26.71	26.92	26.69	26.81	7,042,758	-0.06(-0.22%)
Dec 14, 2004	26.94	26.95	26.79	26.87	5,614,030	-0.07(-0.25%)
Dec 13, 2004	26.85	27.00	26.80	26.94	5,200,513	+0.10(+0.36%)
Dec 10, 2004	26.24	27.18	26.24	26.84	4,124,875	+0.01(+0.04%)
Dec 09, 2004	26.42	26.85	26.37	26.83	7,559,525	+0.41(+1.54%)
Dec 08, 2004	26.30	26.42	25.92	26.42	6,379,196	+0.10(+0.37%)
Dec 07, 2004	26.46	26.69	26.22	26.33	6,062,135	-0.21(-0.81%)
Dec 06, 2004	26.59	26.71	26.42	26.54	3,959,447	-0.05(-0.18%)
Dec 03, 2004	26.73	26.96	26.50	26.59	5,673,839	-0.24(-0.90%)
Dec 02, 2004	26.89	27.19	26.82	26.83	6,013,238	-0.06(-0.22%)

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.