Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.59	27.81	27.44	27.57	2,164,963	-0.19(-0.68%)
Feb 25, 2005	27.41	27.81	27.31	27.75	2,029,932	+0.19(+0.68%)
Feb 24, 2005	27.53	27.66	27.35	27.57	1,748,538	+0.10(+0.36%)
Feb 23, 2005	27.13	27.58	27.04	27.47	2,382,193	+0.11(+0.39%)
Feb 22, 2005	27.16	27.49	27.07	27.36	1,951,563	-0.21(-0.77%)
Feb 18, 2005	27.66	27.70	27.48	27.57	1,749,814	-0.18(-0.63%)
Feb 17, 2005	28.01	28.09	27.64	27.75	2,186,670	-0.34(-1.23%)
Feb 16, 2005	28.13	28.14	27.86	28.09	1,568,337	-0.07(-0.24%)
Feb 15, 2005	28.07	28.27	28.04	28.16	1,420,058	+0.00(+0.00%)
Feb 14, 2005	28.19	28.29	28.07	28.16	1,588,927	+0.03(+0.11%)
Feb 11, 2005	28.01	28.40	27.93	28.13	3,078,256	+0.19(+0.70%)
Feb 10, 2005	27.80	27.95	27.70	27.94	2,674,121	+0.14(+0.50%)
Feb 09, 2005	27.87	27.87	27.70	27.80	1,778,225	+0.04(+0.16%)
Feb 08, 2005	27.79	27.85	27.64	27.75	1,823,235	-0.21(-0.74%)
Feb 07, 2005	27.78	28.09	27.78	27.96	1,567,698	+0.11(+0.40%)
Feb 04, 2005	27.89	27.94	27.75	27.85	3,032,767	+0.11(+0.38%)
Feb 03, 2005	27.88	27.97	27.59	27.74	2,160,174	-0.26(-0.94%)
Feb 02, 2005	28.07	28.14	27.84	28.01	2,284,192	-0.16(-0.56%)
Feb 01, 2005	27.75	28.16	27.57	28.16	1,840,473	+0.19(+0.69%)
Jan 31, 2005	28.16	28.56	27.80	27.97	3,082,725	-0.41(-1.44%)
Jan 28, 2005	28.05	28.38	28.05	28.38	2,303,824	+0.21(+0.76%)
Jan 27, 2005	27.81	28.17	27.72	28.16	1,572,806	+0.41(+1.49%)
Jan 26, 2005	27.98	27.98	27.63	27.75	2,323,775	-0.11(-0.38%)
Jan 25, 2005	27.86	27.96	27.67	27.86	1,051,038	+0.09(+0.32%)
Jan 24, 2005	27.76	27.91	27.71	27.77	1,048,484	+0.01(+0.05%)
Jan 21, 2005	27.75	27.86	27.64	27.75	896,534	-0.01(-0.05%)
Jan 20, 2005	27.97	28.01	27.64	27.77	1,853,881	-0.21(-0.74%)
Jan 19, 2005	28.18	28.19	27.89	27.97	1,219,587	-0.21(-0.73%)
Jan 18, 2005	27.62	28.18	27.56	28.18	1,639,683	+0.43(+1.53%)
Jan 14, 2005	27.41	27.81	27.40	27.75	1,255,659	+0.28(+1.00%)
Jan 13, 2005	27.47	27.66	27.44	27.48	1,251,509	-0.12(-0.43%)
Jan 12, 2005	27.63	27.72	27.50	27.60	1,576,637	-0.07(-0.25%)
Jan 11, 2005	27.62	27.71	27.45	27.67	1,368,823	+0.03(+0.09%)
Jan 10, 2005	27.61	27.69	27.57	27.64	1,839,356	-0.06(-0.20%)
Jan 07, 2005	28.04	28.05	27.65	27.70	1,586,213	-0.20(-0.72%)
Jan 06, 2005	27.75	27.96	27.66	27.90	1,658,357	+0.04(+0.13%)
Jan 05, 2005	27.69	28.16	27.69	27.86	2,468,862	+0.17(+0.61%)
Jan 04, 2005	27.81	28.01	27.53	27.69	2,016,045	-0.10(-0.36%)
Jan 03, 2005	27.99	28.13	27.67	27.79	2,119,633	-0.19(-0.67%)
Dec 31, 2004	27.97	28.07	27.74	27.98	752,565	+0.11(+0.38%)
Dec 30, 2004	27.97	28.03	27.82	27.87	770,442	+0.17(+0.61%)
Dec 29, 2004	27.84	27.87	27.59	27.70	780,497	-0.24(-0.87%)
Dec 28, 2004	27.92	27.96	27.71	27.95	744,904	+0.12(+0.43%)
Dec 27, 2004	27.97	28.05	27.83	27.83	755,279	-0.08(-0.29%)
Dec 23, 2004	27.96	28.03	27.86	27.91	730,060	+0.07(+0.25%)
Dec 22, 2004	27.70	27.94	27.70	27.84	1,449,427	+0.04(+0.14%)
Dec 21, 2004	27.69	27.86	27.40	27.81	1,634,735	+0.23(+0.82%)
Dec 20, 2004	27.57	27.79	27.40	27.58	914,889	+0.00(+0.00%)
Dec 17, 2004	27.54	27.87	27.53	27.58	2,238,224	-0.30(-1.08%)
Dec 16, 2004	27.75	27.94	27.60	27.88	1,112,807	+0.24(+0.86%)
Dec 15, 2004	27.67	27.70	27.49	27.64	1,318,546	-0.03(-0.09%)
Dec 14, 2004	27.12	27.75	27.11	27.67	2,066,004	+0.43(+1.56%)
Dec 13, 2004	27.29	27.34	26.95	27.24	1,347,754	+0.06(+0.23%)
Dec 10, 2004	27.59	27.59	26.84	27.18	1,701,452	+0.08(+0.30%)
Dec 09, 2004	27.16	27.23	26.87	27.10	1,784,929	-0.09(-0.35%)
Dec 08, 2004	27.10	27.30	26.99	27.19	1,664,582	+0.06(+0.23%)
Dec 07, 2004	27.70	27.72	27.13	27.13	1,775,512	-0.66(-2.37%)
Dec 06, 2004	27.74	27.81	27.65	27.79	1,230,919	-0.08(-0.29%)
Dec 03, 2004	27.80	28.11	27.62	27.87	1,324,770	+0.19(+0.68%)
Dec 02, 2004	27.72	27.79	27.47	27.68	1,070,191	-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.