Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	28.67	28.93	28.58	28.71	4,924,747	+0.04(+0.15%)
Feb 25, 2005	28.55	28.97	28.36	28.67	11,450,728	+1.14(+4.14%)
Feb 24, 2005	27.89	28.02	27.15	27.53	6,530,816	-0.18(-0.65%)
Feb 23, 2005	27.04	28.05	27.04	27.71	3,262,824	+0.21(+0.76%)
Feb 22, 2005	27.92	28.17	27.38	27.50	3,650,628	-0.47(-1.67%)
Feb 18, 2005	28.17	28.20	27.81	27.97	2,225,456	-0.17(-0.60%)
Feb 17, 2005	28.69	28.72	28.14	28.14	3,468,397	-0.64(-2.23%)
Feb 16, 2005	28.25	28.78	28.23	28.78	2,771,149	+0.35(+1.22%)
Feb 15, 2005	28.09	28.53	28.09	28.43	2,099,578	+0.38(+1.35%)
Feb 14, 2005	28.55	28.56	28.01	28.05	2,199,947	-0.55(-1.91%)
Feb 11, 2005	28.40	28.76	28.04	28.60	2,838,673	+0.11(+0.38%)
Feb 10, 2005	28.28	28.59	28.16	28.49	1,610,904	+0.34(+1.21%)
Feb 09, 2005	28.63	28.70	28.15	28.15	1,878,332	-0.40(-1.41%)
Feb 08, 2005	28.70	28.72	28.34	28.55	3,070,756	-0.08(-0.27%)
Feb 07, 2005	28.79	29.03	28.57	28.63	4,332,036	+0.41(+1.45%)
Feb 04, 2005	28.25	28.32	28.07	28.22	3,547,925	-0.12(-0.42%)
Feb 03, 2005	28.24	28.44	28.11	28.34	4,001,252	+0.10(+0.36%)
Feb 02, 2005	28.33	28.49	28.11	28.24	2,274,640	-0.10(-0.34%)
Feb 01, 2005	28.20	28.61	28.01	28.33	3,085,928	+0.14(+0.49%)
Jan 31, 2005	27.58	28.33	27.47	28.20	4,465,917	+0.83(+3.05%)
Jan 28, 2005	27.59	27.69	27.32	27.36	3,606,946	-0.04(-0.15%)
Jan 27, 2005	27.31	27.50	27.23	27.40	4,078,446	+0.10(+0.35%)
Jan 26, 2005	27.63	27.66	27.25	27.31	4,623,306	-0.32(-1.15%)
Jan 25, 2005	27.59	27.83	27.54	27.63	2,198,946	+0.19(+0.70%)
Jan 24, 2005	27.77	27.98	27.36	27.43	3,876,041	-0.26(-0.95%)
Jan 21, 2005	28.21	28.33	27.61	27.70	3,536,754	-0.48(-1.70%)
Jan 20, 2005	28.49	28.53	28.14	28.18	3,006,399	-0.32(-1.12%)
Jan 19, 2005	28.90	28.96	28.45	28.50	3,836,194	-0.44(-1.53%)
Jan 18, 2005	28.91	29.24	28.61	28.94	3,107,602	-0.04(-0.14%)
Jan 14, 2005	28.64	29.18	28.40	28.98	4,366,549	+0.25(+0.88%)
Jan 13, 2005	28.73	29.02	28.64	28.73	4,050,270	+0.05(+0.17%)
Jan 12, 2005	28.26	28.76	28.22	28.68	4,650,649	+0.43(+1.51%)
Jan 11, 2005	28.16	28.45	28.04	28.26	2,910,532	-0.10(-0.34%)
Jan 10, 2005	27.93	28.60	27.93	28.35	3,231,146	+0.28(+1.00%)
Jan 07, 2005	28.21	28.24	27.59	28.07	4,845,218	-0.13(-0.47%)
Jan 06, 2005	28.79	29.33	28.08	28.20	7,330,433	-0.64(-2.20%)
Jan 05, 2005	28.69	28.96	28.41	28.84	4,712,004	+0.23(+0.80%)
Jan 04, 2005	29.55	29.69	28.57	28.61	5,607,155	-0.94(-3.19%)
Jan 03, 2005	29.93	29.98	29.17	29.55	6,325,077	+0.06(+0.20%)
Dec 31, 2004	29.15	29.65	29.14	29.49	2,944,211	+0.28(+0.97%)
Dec 30, 2004	29.04	29.28	28.99	29.21	2,587,751	+0.19(+0.64%)
Dec 29, 2004	28.50	29.03	28.50	29.02	5,181,171	+0.53(+1.87%)
Dec 28, 2004	28.01	28.61	27.93	28.49	4,279,851	+0.43(+1.52%)
Dec 27, 2004	28.26	28.64	27.96	28.06	3,198,801	+0.03(+0.11%)
Dec 23, 2004	27.95	28.37	27.95	28.03	4,947,255	-0.11(-0.38%)
Dec 22, 2004	27.41	28.34	27.34	28.14	4,429,404	+0.41(+1.49%)
Dec 21, 2004	27.48	27.75	27.34	27.73	4,172,813	+0.33(+1.20%)
Dec 20, 2004	27.47	27.71	27.27	27.40	4,940,252	-0.07(-0.26%)
Dec 17, 2004	27.44	27.74	27.31	27.47	6,638,354	-0.27(-0.97%)
Dec 16, 2004	28.00	28.28	27.71	27.74	4,310,862	-0.26(-0.92%)
Dec 15, 2004	27.98	28.18	27.44	28.00	12,456,585	-0.79(-2.73%)
Dec 14, 2004	28.10	29.16	28.02	28.78	8,991,356	+0.96(+3.45%)
Dec 13, 2004	28.19	28.23	27.53	27.82	6,758,397	-0.17(-0.60%)
Dec 10, 2004	28.46	28.46	27.94	27.99	3,524,250	-0.29(-1.04%)
Dec 09, 2004	28.37	28.47	28.13	28.29	4,535,108	-0.19(-0.65%)
Dec 08, 2004	28.51	28.82	28.46	28.47	3,785,842	-0.02(-0.06%)
Dec 07, 2004	28.51	28.84	28.41	28.49	2,752,309	-0.02(-0.08%)
Dec 06, 2004	28.62	28.91	28.48	28.51	3,440,553	-0.07(-0.23%)
Dec 03, 2004	29.00	29.09	28.49	28.58	4,339,039	-0.42(-1.45%)
Dec 02, 2004	27.89	29.43	27.89	29.00	7,477,152	+0.34(+1.19%)

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.