Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.10	25.48	25.00	25.47	213,702	+0.37(+1.46%)
Feb 25, 2005	24.69	25.19	24.51	25.10	115,806	+0.31(+1.24%)
Feb 24, 2005	24.45	24.83	24.45	24.79	103,507	+0.43(+1.75%)
Feb 23, 2005	24.66	24.73	24.37	24.37	93,124	-0.29(-1.19%)
Feb 22, 2005	25.09	25.13	24.54	24.66	119,221	-0.61(-2.43%)
Feb 18, 2005	25.48	25.48	25.06	25.27	92,083	+0.07(+0.26%)
Feb 17, 2005	25.10	25.45	25.05	25.21	344,989	+0.01(+0.03%)
Feb 16, 2005	25.37	25.41	25.11	25.20	232,219	-0.17(-0.66%)
Feb 15, 2005	25.24	25.38	24.90	25.37	230,993	+0.25(+0.98%)
Feb 14, 2005	25.17	25.46	24.91	25.12	91,856	-0.19(-0.74%)
Feb 11, 2005	25.30	25.32	25.05	25.31	49,986	+0.09(+0.37%)
Feb 10, 2005	25.19	25.21	24.98	25.21	100,497	+0.13(+0.50%)
Feb 09, 2005	25.15	25.39	24.98	25.09	68,190	-0.15(-0.61%)
Feb 08, 2005	25.18	25.50	25.01	25.24	85,342	-0.13(-0.50%)
Feb 07, 2005	25.09	25.39	24.93	25.37	155,502	+0.17(+0.66%)
Feb 04, 2005	24.81	25.22	24.80	25.20	132,004	+0.12(+0.48%)
Feb 03, 2005	24.71	25.08	24.69	25.08	99,858	+0.15(+0.59%)
Feb 02, 2005	24.89	25.00	24.74	24.93	104,600	-0.03(-0.13%)
Feb 01, 2005	25.13	25.13	24.85	24.97	200,540	+0.28(+1.13%)
Jan 31, 2005	24.60	25.13	24.60	24.69	285,169	+0.06(+0.24%)
Jan 28, 2005	24.73	24.83	24.50	24.63	246,160	-0.11(-0.43%)
Jan 27, 2005	24.87	25.15	24.67	24.73	211,119	-0.31(-1.22%)
Jan 26, 2005	24.97	25.13	24.85	25.04	122,870	+0.14(+0.56%)
Jan 25, 2005	24.92	25.47	24.89	24.90	171,956	-0.17(-0.67%)
Jan 24, 2005	24.67	25.45	24.64	25.07	360,298	+0.24(+0.97%)
Jan 21, 2005	24.73	24.93	24.64	24.83	240,216	+0.24(+0.98%)
Jan 20, 2005	24.91	24.94	24.59	24.59	213,613	-0.35(-1.39%)
Jan 19, 2005	24.53	25.01	24.53	24.93	208,745	+0.32(+1.30%)
Jan 18, 2005	24.33	24.71	23.99	24.61	620,402	+0.24(+0.98%)
Jan 14, 2005	24.47	24.50	24.27	24.37	113,270	+0.04(+0.16%)
Jan 13, 2005	24.37	24.67	24.33	24.33	146,015	-0.13(-0.55%)
Jan 12, 2005	24.50	24.57	24.33	24.47	174,069	-0.05(-0.22%)
Jan 11, 2005	24.61	24.73	24.32	24.52	172,256	-0.13(-0.51%)
Jan 10, 2005	24.71	24.99	24.57	24.65	237,459	-0.03(-0.13%)
Jan 07, 2005	24.82	24.85	24.56	24.68	260,807	+0.15(+0.63%)
Jan 06, 2005	24.95	24.95	24.42	24.53	443,922	-0.27(-1.08%)
Jan 05, 2005	24.88	25.07	24.73	24.79	171,670	-0.16(-0.64%)
Jan 04, 2005	25.41	25.49	24.68	24.95	452,284	-0.50(-1.96%)
Jan 03, 2005	25.90	26.17	25.35	25.45	237,974	-0.47(-1.83%)
Dec 31, 2004	25.63	25.93	25.57	25.93	270,500	+0.22(+0.86%)
Dec 30, 2004	25.60	25.77	25.53	25.71	150,300	+0.12(+0.47%)
Dec 29, 2004	25.33	25.67	25.33	25.59	140,000	+0.15(+0.60%)
Dec 28, 2004	25.27	25.63	25.27	25.43	98,800	+0.00(+0.00%)
Dec 27, 2004	25.59	25.71	25.27	25.43	78,800	-0.11(-0.42%)
Dec 23, 2004	25.33	25.67	25.27	25.54	90,000	+0.09(+0.37%)
Dec 22, 2004	25.37	25.71	25.36	25.45	153,000	-0.15(-0.60%)
Dec 21, 2004	25.10	25.61	25.10	25.60	148,700	+0.44(+1.75%)
Dec 20, 2004	25.33	25.74	25.00	25.16	296,600	-0.13(-0.53%)
Dec 17, 2004	25.87	25.90	24.90	25.29	2,105,000	-0.49(-1.89%)
Dec 16, 2004	25.89	25.99	25.59	25.78	198,300	-0.07(-0.26%)
Dec 15, 2004	25.50	25.85	25.50	25.85	301,200	+0.23(+0.88%)
Dec 14, 2004	25.57	25.83	25.47	25.62	439,400	-0.08(-0.31%)
Dec 13, 2004	24.73	25.81	24.73	25.70	727,400	+0.43(+1.71%)
Dec 10, 2004	24.72	27.10	24.50	25.27	1,053,000	+0.53(+2.16%)
Dec 09, 2004	24.78	24.87	24.60	24.73	561,600	-0.20(-0.80%)
Dec 08, 2004	24.99	25.15	24.80	24.93	317,200	-0.07(-0.27%)
Dec 07, 2004	25.81	25.81	25.00	25.00	421,300	-0.67(-2.60%)
Dec 06, 2004	25.83	25.92	25.30	25.67	464,100	-0.17(-0.64%)
Dec 03, 2004	26.26	26.57	25.79	25.83	344,300	-0.61(-2.32%)
Dec 02, 2004	26.58	26.61	25.93	26.45	363,900	-0.01(-0.05%)

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.