Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	30.91	30.98	30.49	30.80	95,449	-0.09(-0.28%)
Feb 25, 2005	30.46	30.91	30.46	30.88	52,834	+0.44(+1.44%)
Feb 24, 2005	30.57	30.57	30.32	30.45	27,370	+0.02(+0.08%)
Feb 23, 2005	30.71	30.88	30.42	30.42	41,574	-0.12(-0.38%)
Feb 22, 2005	31.22	31.22	30.54	30.54	173,748	-0.90(-2.86%)
Feb 18, 2005	31.57	31.57	31.27	31.44	39,669	-0.28(-0.87%)
Feb 17, 2005	31.76	31.81	31.67	31.72	40,881	-0.02(-0.07%)
Feb 16, 2005	31.58	31.77	31.40	31.74	33,433	+0.18(+0.59%)
Feb 15, 2005	31.46	31.58	31.42	31.55	66,173	+0.14(+0.44%)
Feb 14, 2005	31.46	31.52	31.32	31.42	70,330	+0.01(+0.02%)
Feb 11, 2005	31.22	31.43	31.05	31.41	46,944	+0.09(+0.29%)
Feb 10, 2005	31.14	31.32	30.95	31.32	41,748	+0.24(+0.76%)
Feb 09, 2005	30.94	31.13	30.94	31.08	34,472	+0.20(+0.64%)
Feb 08, 2005	30.88	30.88	30.77	30.88	19,921	+0.07(+0.24%)
Feb 07, 2005	30.94	31.05	30.76	30.81	70,850	-0.10(-0.34%)
Feb 04, 2005	30.58	30.91	30.58	30.91	34,645	+0.42(+1.36%)
Feb 03, 2005	30.45	30.60	30.41	30.50	24,078	+0.09(+0.30%)
Feb 02, 2005	30.19	30.40	30.06	30.40	42,441	+0.33(+1.11%)
Feb 01, 2005	29.96	30.12	29.84	30.07	44,346	+0.22(+0.73%)
Jan 31, 2005	30.11	30.16	29.60	29.85	70,157	-0.03(-0.12%)
Jan 28, 2005	29.93	30.02	29.76	29.89	114,157	+0.05(+0.15%)
Jan 27, 2005	30.16	30.16	29.67	29.84	29,795	-0.21(-0.71%)
Jan 26, 2005	30.27	30.27	29.97	30.05	45,732	-0.09(-0.31%)
Jan 25, 2005	30.88	30.88	30.14	30.15	53,700	-0.58(-1.88%)
Jan 24, 2005	31.03	31.06	30.71	30.72	31,354	-0.25(-0.80%)
Jan 21, 2005	30.91	31.18	30.80	30.97	106,015	+0.03(+0.09%)
Jan 20, 2005	31.09	31.18	30.82	30.94	56,299	-0.10(-0.32%)
Jan 19, 2005	31.11	31.46	30.96	31.04	51,275	+0.03(+0.09%)
Jan 18, 2005	30.68	31.05	30.59	31.01	45,039	+0.30(+0.98%)
Jan 14, 2005	30.62	30.74	30.48	30.71	380,929	+0.38(+1.24%)
Jan 13, 2005	30.33	30.83	30.29	30.34	59,244	+0.00(+0.00%)
Jan 12, 2005	30.54	30.54	29.87	30.34	143,433	-0.14(-0.47%)
Jan 11, 2005	30.81	30.83	30.39	30.48	43,826	-0.31(-1.01%)
Jan 10, 2005	30.86	30.97	30.71	30.79	21,653	-0.10(-0.32%)
Jan 07, 2005	31.10	31.10	30.75	30.89	41,921	-0.07(-0.22%)
Jan 06, 2005	30.68	31.07	30.68	30.96	73,102	+0.24(+0.77%)
Jan 05, 2005	31.85	31.85	30.50	30.72	133,905	-1.06(-3.32%)
Jan 04, 2005	32.26	32.49	31.78	31.78	90,945	-0.48(-1.50%)
Jan 03, 2005	32.76	32.76	32.04	32.26	55,259	-0.38(-1.17%)
Dec 31, 2004	32.83	32.86	32.64	32.64	63,228	-0.09(-0.26%)
Dec 30, 2004	32.67	32.75	32.53	32.73	58,378	+0.16(+0.48%)
Dec 29, 2004	32.47	32.59	32.44	32.58	50,929	+0.18(+0.57%)
Dec 28, 2004	32.33	32.45	32.32	32.39	25,637	+0.12(+0.38%)
Dec 27, 2004	32.51	32.53	32.18	32.27	43,133	-0.24(-0.75%)
Dec 23, 2004	32.64	32.73	32.38	32.51	46,944	-0.25(-0.76%)
Dec 22, 2004	32.56	32.76	32.50	32.76	36,724	-0.49(-1.48%)
Dec 21, 2004	32.99	33.25	32.99	33.25	21,653	+0.38(+1.14%)
Dec 20, 2004	32.96	32.96	32.74	32.88	18,189	-0.12(-0.35%)
Dec 17, 2004	32.70	32.99	32.36	32.99	49,023	+0.37(+1.13%)
Dec 16, 2004	32.97	32.97	32.62	32.62	19,055	-0.30(-0.91%)
Dec 15, 2004	33.00	33.01	32.73	32.92	37,590	+0.06(+0.19%)
Dec 14, 2004	32.85	32.90	32.69	32.86	22,173	-0.03(-0.09%)
Dec 13, 2004	33.08	33.08	32.85	32.89	25,811	-0.09(-0.28%)
Dec 10, 2004	32.67	32.98	32.66	32.98	23,732	+0.28(+0.85%)
Dec 09, 2004	32.49	32.70	32.29	32.70	43,133	+0.24(+0.73%)
Dec 08, 2004	32.45	32.62	32.33	32.47	131,653	+0.09(+0.27%)
Dec 07, 2004	32.86	32.86	32.33	32.38	82,976	-0.42(-1.27%)
Dec 06, 2004	32.70	32.94	32.59	32.79	93,197	+0.16(+0.48%)
Dec 03, 2004	32.33	32.65	32.33	32.64	62,015	+0.43(+1.34%)
Dec 02, 2004	32.48	32.48	32.06	32.21	63,921	-0.28(-0.85%)

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.