Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.60	27.83	27.46	27.58	2,163,675	-0.19(-0.68%)
Feb 25, 2005	27.43	27.82	27.33	27.77	2,028,725	+0.19(+0.68%)
Feb 24, 2005	27.55	27.68	27.37	27.58	1,747,498	+0.10(+0.36%)
Feb 23, 2005	27.14	27.60	27.06	27.48	2,380,777	+0.11(+0.39%)
Feb 22, 2005	27.18	27.50	27.08	27.38	1,950,402	-0.21(-0.77%)
Feb 18, 2005	27.68	27.72	27.50	27.59	1,748,774	-0.18(-0.63%)
Feb 17, 2005	28.02	28.10	27.66	27.77	2,185,370	-0.34(-1.23%)
Feb 16, 2005	28.15	28.15	27.87	28.11	1,567,404	-0.07(-0.24%)
Feb 15, 2005	28.08	28.29	28.05	28.18	1,419,214	+0.00(+0.00%)
Feb 14, 2005	28.21	28.30	28.09	28.18	1,587,982	+0.03(+0.11%)
Feb 11, 2005	28.02	28.42	27.95	28.15	3,076,426	+0.19(+0.70%)
Feb 10, 2005	27.82	27.97	27.72	27.95	2,672,532	+0.14(+0.50%)
Feb 09, 2005	27.89	27.89	27.72	27.82	1,777,168	+0.04(+0.16%)
Feb 08, 2005	27.80	27.87	27.65	27.77	1,822,151	-0.21(-0.74%)
Feb 07, 2005	27.80	28.10	27.80	27.98	1,566,766	+0.11(+0.41%)
Feb 04, 2005	27.90	27.95	27.77	27.87	3,030,964	+0.11(+0.38%)
Feb 03, 2005	27.90	27.99	27.61	27.76	2,158,890	-0.26(-0.94%)
Feb 02, 2005	28.08	28.16	27.85	28.02	2,282,834	-0.16(-0.56%)
Feb 01, 2005	27.77	28.18	27.58	28.18	1,839,379	+0.19(+0.69%)
Jan 31, 2005	28.17	28.58	27.82	27.98	3,080,893	-0.41(-1.44%)
Jan 28, 2005	28.07	28.39	28.07	28.39	2,302,454	+0.21(+0.76%)
Jan 27, 2005	27.83	28.19	27.74	28.18	1,571,871	+0.41(+1.49%)
Jan 26, 2005	28.00	28.00	27.65	27.77	2,322,394	-0.11(-0.38%)
Jan 25, 2005	27.88	27.97	27.68	27.87	1,050,413	+0.09(+0.32%)
Jan 24, 2005	27.78	27.93	27.73	27.78	1,047,861	+0.01(+0.05%)
Jan 21, 2005	27.77	27.88	27.66	27.77	896,001	-0.01(-0.04%)
Jan 20, 2005	27.99	28.03	27.66	27.78	1,852,779	-0.21(-0.74%)
Jan 19, 2005	28.20	28.20	27.91	27.99	1,218,862	-0.21(-0.73%)
Jan 18, 2005	27.63	28.20	27.58	28.20	1,638,708	+0.43(+1.54%)
Jan 14, 2005	27.43	27.83	27.42	27.77	1,254,912	+0.28(+1.00%)
Jan 13, 2005	27.49	27.68	27.46	27.50	1,250,765	-0.12(-0.43%)
Jan 12, 2005	27.65	27.74	27.52	27.61	1,575,699	-0.07(-0.25%)
Jan 11, 2005	27.64	27.73	27.47	27.68	1,368,009	+0.03(+0.09%)
Jan 10, 2005	27.63	27.70	27.58	27.66	1,838,263	-0.06(-0.20%)
Jan 07, 2005	28.05	28.07	27.67	27.72	1,585,270	-0.20(-0.72%)
Jan 06, 2005	27.77	27.97	27.68	27.92	1,657,371	+0.04(+0.13%)
Jan 05, 2005	27.71	28.17	27.71	27.88	2,467,394	+0.17(+0.61%)
Jan 04, 2005	27.82	28.03	27.55	27.71	2,014,847	-0.10(-0.36%)
Jan 03, 2005	28.01	28.15	27.68	27.81	2,118,373	-0.19(-0.67%)
Dec 31, 2004	27.98	28.08	27.76	28.00	752,118	+0.11(+0.38%)
Dec 30, 2004	27.99	28.05	27.84	27.89	769,984	+0.17(+0.61%)
Dec 29, 2004	27.85	27.88	27.60	27.72	780,033	-0.24(-0.87%)
Dec 28, 2004	27.94	27.97	27.73	27.97	744,461	+0.12(+0.43%)
Dec 27, 2004	27.99	28.07	27.85	27.85	754,830	-0.08(-0.29%)
Dec 23, 2004	27.97	28.05	27.87	27.93	729,626	+0.07(+0.25%)
Dec 22, 2004	27.72	27.95	27.72	27.86	1,448,565	+0.04(+0.14%)
Dec 21, 2004	27.71	27.88	27.42	27.82	1,633,763	+0.23(+0.82%)
Dec 20, 2004	27.59	27.80	27.42	27.60	914,346	+0.00(+0.00%)
Dec 17, 2004	27.55	27.88	27.55	27.60	2,236,893	-0.30(-1.08%)
Dec 16, 2004	27.77	27.95	27.61	27.90	1,112,146	+0.24(+0.86%)
Dec 15, 2004	27.68	27.72	27.51	27.66	1,317,762	-0.03(-0.09%)
Dec 14, 2004	27.14	27.77	27.13	27.68	2,064,775	+0.43(+1.56%)
Dec 13, 2004	27.31	27.36	26.96	27.26	1,346,953	+0.06(+0.23%)
Dec 10, 2004	27.60	27.60	26.86	27.19	1,700,441	+0.08(+0.30%)
Dec 09, 2004	27.18	27.24	26.88	27.11	1,783,868	-0.09(-0.35%)
Dec 08, 2004	27.11	27.31	27.01	27.21	1,663,593	+0.06(+0.23%)
Dec 07, 2004	27.72	27.74	27.14	27.14	1,774,456	-0.66(-2.37%)
Dec 06, 2004	27.75	27.82	27.67	27.80	1,230,187	-0.08(-0.29%)
Dec 03, 2004	27.82	28.12	27.64	27.88	1,323,983	+0.19(+0.68%)
Dec 02, 2004	27.74	27.80	27.49	27.70	1,069,555	-0.06(-0.23%)

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.