Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	28.67	28.94	28.58	28.72	4,924,080	+0.04(+0.15%)
Feb 25, 2005	28.55	28.97	28.36	28.67	11,449,179	+1.14(+4.14%)
Feb 24, 2005	27.89	28.02	27.15	27.53	6,529,932	-0.18(-0.65%)
Feb 23, 2005	27.05	28.06	27.05	27.71	3,262,382	+0.21(+0.76%)
Feb 22, 2005	27.92	28.17	27.38	27.50	3,650,134	-0.47(-1.67%)
Feb 18, 2005	28.18	28.20	27.81	27.97	2,225,155	-0.17(-0.60%)
Feb 17, 2005	28.70	28.73	28.14	28.14	3,467,927	-0.64(-2.23%)
Feb 16, 2005	28.25	28.78	28.24	28.78	2,770,774	+0.35(+1.22%)
Feb 15, 2005	28.10	28.53	28.10	28.43	2,099,294	+0.38(+1.35%)
Feb 14, 2005	28.55	28.56	28.01	28.06	2,199,649	-0.55(-1.91%)
Feb 11, 2005	28.40	28.76	28.04	28.60	2,838,289	+0.11(+0.38%)
Feb 10, 2005	28.28	28.60	28.16	28.49	1,610,686	+0.34(+1.21%)
Feb 09, 2005	28.63	28.70	28.15	28.15	1,878,078	-0.40(-1.41%)
Feb 08, 2005	28.70	28.73	28.34	28.55	3,070,340	-0.08(-0.27%)
Feb 07, 2005	28.79	29.03	28.58	28.63	4,331,450	+0.41(+1.45%)
Feb 04, 2005	28.25	28.32	28.07	28.22	3,547,445	-0.12(-0.42%)
Feb 03, 2005	28.24	28.45	28.12	28.34	4,000,711	+0.10(+0.36%)
Feb 02, 2005	28.34	28.49	28.11	28.24	2,274,332	-0.10(-0.34%)
Feb 01, 2005	28.20	28.61	28.01	28.34	3,085,510	+0.14(+0.49%)
Jan 31, 2005	27.59	28.34	27.47	28.20	4,465,313	+0.83(+3.05%)
Jan 28, 2005	27.59	27.70	27.32	27.37	3,606,458	-0.04(-0.15%)
Jan 27, 2005	27.32	27.50	27.23	27.41	4,077,894	+0.10(+0.35%)
Jan 26, 2005	27.63	27.66	27.25	27.31	4,622,681	-0.32(-1.15%)
Jan 25, 2005	27.59	27.83	27.54	27.63	2,198,649	+0.19(+0.70%)
Jan 24, 2005	27.77	27.98	27.37	27.44	3,875,517	-0.26(-0.95%)
Jan 21, 2005	28.21	28.34	27.62	27.70	3,536,276	-0.48(-1.70%)
Jan 20, 2005	28.49	28.53	28.14	28.18	3,005,992	-0.32(-1.12%)
Jan 19, 2005	28.91	28.96	28.45	28.50	3,835,675	-0.44(-1.53%)
Jan 18, 2005	28.91	29.24	28.61	28.94	3,107,181	-0.04(-0.14%)
Jan 14, 2005	28.64	29.18	28.40	28.99	4,365,958	+0.25(+0.88%)
Jan 13, 2005	28.73	29.02	28.64	28.73	4,049,721	+0.05(+0.17%)
Jan 12, 2005	28.26	28.76	28.23	28.69	4,650,020	+0.43(+1.51%)
Jan 11, 2005	28.16	28.45	28.04	28.26	2,910,138	-0.10(-0.34%)
Jan 10, 2005	27.93	28.61	27.93	28.36	3,230,708	+0.28(+1.00%)
Jan 07, 2005	28.21	28.25	27.59	28.07	4,844,563	-0.13(-0.47%)
Jan 06, 2005	28.79	29.33	28.09	28.21	7,329,441	-0.64(-2.20%)
Jan 05, 2005	28.69	28.96	28.41	28.84	4,711,367	+0.23(+0.80%)
Jan 04, 2005	29.56	29.69	28.57	28.61	5,606,396	-0.94(-3.19%)
Jan 03, 2005	29.93	29.99	29.17	29.56	6,324,221	+0.06(+0.20%)
Dec 31, 2004	29.15	29.66	29.14	29.50	2,943,812	+0.28(+0.96%)
Dec 30, 2004	29.05	29.28	29.00	29.21	2,587,401	+0.19(+0.64%)
Dec 29, 2004	28.50	29.03	28.50	29.03	5,180,470	+0.53(+1.87%)
Dec 28, 2004	28.01	28.61	27.93	28.49	4,279,272	+0.43(+1.52%)
Dec 27, 2004	28.27	28.64	27.97	28.07	3,198,368	+0.03(+0.11%)
Dec 23, 2004	27.95	28.37	27.95	28.04	4,946,585	-0.11(-0.38%)
Dec 22, 2004	27.41	28.34	27.34	28.15	4,428,805	+0.41(+1.49%)
Dec 21, 2004	27.49	27.76	27.34	27.73	4,172,248	+0.33(+1.20%)
Dec 20, 2004	27.47	27.71	27.27	27.40	4,939,584	-0.07(-0.26%)
Dec 17, 2004	27.44	27.74	27.32	27.47	6,637,456	-0.27(-0.97%)
Dec 16, 2004	28.00	28.28	27.71	27.74	4,310,279	-0.26(-0.92%)
Dec 15, 2004	27.98	28.19	27.44	28.00	12,454,899	-0.79(-2.73%)
Dec 14, 2004	28.10	29.16	28.02	28.79	8,990,139	+0.96(+3.45%)
Dec 13, 2004	28.19	28.24	27.53	27.83	6,757,482	-0.17(-0.60%)
Dec 10, 2004	28.46	28.46	27.95	28.00	3,523,773	-0.29(-1.04%)
Dec 09, 2004	28.37	28.48	28.13	28.29	4,534,495	-0.19(-0.65%)
Dec 08, 2004	28.52	28.82	28.46	28.48	3,785,330	-0.02(-0.06%)
Dec 07, 2004	28.52	28.85	28.41	28.49	2,751,937	-0.02(-0.08%)
Dec 06, 2004	28.62	28.91	28.49	28.52	3,440,088	-0.07(-0.23%)
Dec 03, 2004	29.00	29.09	28.49	28.58	4,338,452	-0.42(-1.45%)
Dec 02, 2004	27.89	29.43	27.89	29.00	7,476,140	+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.