Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.49	31.83	31.34	31.83	387,728	+0.36(+1.14%)
Feb 25, 2005	31.10	31.48	30.94	31.47	423,381	+0.26(+0.85%)
Feb 24, 2005	31.07	31.26	30.65	31.20	262,238	+0.15(+0.49%)
Feb 23, 2005	31.22	31.35	30.91	31.05	334,952	-0.19(-0.60%)
Feb 22, 2005	31.45	31.68	31.18	31.24	326,742	-0.20(-0.65%)
Feb 18, 2005	31.66	31.87	31.39	31.44	158,797	-0.22(-0.69%)
Feb 17, 2005	31.87	31.95	31.65	31.66	399,690	-0.18(-0.56%)
Feb 16, 2005	31.74	31.96	31.38	31.84	383,037	+0.05(+0.16%)
Feb 15, 2005	31.95	31.97	31.62	31.79	463,960	-0.08(-0.24%)
Feb 14, 2005	31.99	32.10	31.39	31.86	337,063	-0.22(-0.69%)
Feb 11, 2005	31.40	32.49	31.40	32.09	987,968	+0.64(+2.05%)
Feb 10, 2005	31.23	31.46	31.06	31.44	413,999	+0.29(+0.94%)
Feb 09, 2005	31.78	31.78	31.04	31.15	417,517	-0.67(-2.09%)
Feb 08, 2005	31.70	32.00	31.56	31.81	553,562	+0.11(+0.35%)
Feb 07, 2005	31.95	31.97	31.63	31.70	387,024	-0.12(-0.39%)
Feb 04, 2005	31.40	31.83	31.33	31.83	798,912	+0.38(+1.21%)
Feb 03, 2005	31.69	31.77	31.32	31.45	833,627	-0.28(-0.89%)
Feb 02, 2005	31.38	31.76	31.20	31.73	457,627	+0.22(+0.70%)
Feb 01, 2005	31.66	31.66	31.39	31.51	675,064	+0.22(+0.69%)
Jan 31, 2005	30.91	31.38	30.91	31.29	651,843	+0.64(+2.07%)
Jan 28, 2005	29.91	31.08	29.91	30.65	907,748	+0.82(+2.74%)
Jan 27, 2005	29.95	29.95	29.40	29.83	881,947	-0.12(-0.40%)
Jan 26, 2005	29.92	31.26	29.67	29.95	1,858,187	-0.06(-0.21%)
Jan 25, 2005	26.71	30.68	26.71	30.02	4,666,345	+4.03(+15.50%)
Jan 24, 2005	26.71	26.77	25.84	25.99	772,876	-0.82(-3.07%)
Jan 21, 2005	27.06	27.19	26.79	26.81	212,980	-0.19(-0.69%)
Jan 20, 2005	27.36	27.36	26.95	27.00	305,397	-0.36(-1.31%)
Jan 19, 2005	28.07	28.07	27.20	27.36	638,708	-0.71(-2.54%)
Jan 18, 2005	27.71	28.11	27.44	28.07	260,127	+0.30(+1.09%)
Jan 14, 2005	27.78	27.84	27.58	27.77	283,818	+0.05(+0.18%)
Jan 13, 2005	27.53	27.87	27.45	27.72	269,509	+0.14(+0.51%)
Jan 12, 2005	27.43	27.63	27.30	27.57	331,199	+0.25(+0.92%)
Jan 11, 2005	27.46	27.50	27.18	27.32	545,587	-0.01(-0.03%)
Jan 10, 2005	27.39	27.50	27.31	27.33	332,137	-0.10(-0.37%)
Jan 07, 2005	27.52	27.81	27.35	27.43	491,404	-0.12(-0.42%)
Jan 06, 2005	27.46	27.78	27.46	27.55	245,115	+0.08(+0.28%)
Jan 05, 2005	27.78	27.78	27.35	27.47	510,168	-0.30(-1.07%)
Jan 04, 2005	28.89	28.91	27.77	27.77	818,146	-1.01(-3.53%)
Jan 03, 2005	29.15	29.22	28.59	28.79	368,494	-0.37(-1.26%)
Dec 31, 2004	29.25	29.31	29.07	29.15	108,366	-0.07(-0.23%)
Dec 30, 2004	29.05	29.22	28.99	29.22	238,078	+0.06(+0.20%)
Dec 29, 2004	29.03	29.20	28.90	29.16	203,363	+0.03(+0.09%)
Dec 28, 2004	28.77	29.15	28.66	29.14	575,611	+0.43(+1.50%)
Dec 27, 2004	29.20	29.20	28.67	28.70	342,458	-0.43(-1.46%)
Dec 23, 2004	29.25	29.29	29.05	29.13	505,477	-0.06(-0.20%)
Dec 22, 2004	29.40	29.44	29.02	29.19	437,924	-0.18(-0.61%)
Dec 21, 2004	28.91	29.37	28.88	29.37	926,513	+0.50(+1.74%)
Dec 20, 2004	28.52	28.88	28.41	28.87	675,064	+0.35(+1.21%)
Dec 17, 2004	28.17	28.52	28.11	28.52	930,970	+0.35(+1.24%)
Dec 16, 2004	28.39	28.45	28.06	28.17	1,032,769	-0.19(-0.68%)
Dec 15, 2004	28.10	28.54	28.09	28.36	1,359,277	+0.30(+1.06%)
Dec 14, 2004	27.54	28.17	27.46	28.07	842,071	+0.64(+2.32%)
Dec 13, 2004	27.37	27.56	27.16	27.43	449,417	+0.06(+0.20%)
Dec 10, 2004	27.39	27.46	27.26	27.37	405,085	-0.08(-0.28%)
Dec 09, 2004	27.08	27.48	26.79	27.45	273,732	+0.38(+1.39%)
Dec 08, 2004	27.07	27.13	26.79	27.08	407,196	-0.10(-0.36%)
Dec 07, 2004	27.00	27.32	26.98	27.17	626,745	+0.17(+0.62%)
Dec 06, 2004	27.03	27.17	26.85	27.01	369,198	-0.11(-0.39%)
Dec 03, 2004	27.01	27.28	26.97	27.11	316,422	+0.02(+0.06%)
Dec 02, 2004	27.03	27.35	26.99	27.10	253,794	+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.