Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.05	25.29	24.75	25.00	371,399	-0.12(-0.49%)
Feb 25, 2005	25.43	25.48	25.01	25.12	437,103	-0.27(-1.08%)
Feb 24, 2005	24.95	25.45	24.88	25.39	451,998	+0.32(+1.29%)
Feb 23, 2005	24.88	25.14	24.86	25.07	222,032	+0.19(+0.78%)
Feb 22, 2005	25.09	25.21	24.81	24.88	343,697	-0.21(-0.83%)
Feb 18, 2005	25.14	25.17	24.95	25.09	266,299	+0.11(+0.46%)
Feb 17, 2005	25.14	25.25	24.92	24.97	275,626	-0.17(-0.69%)
Feb 16, 2005	24.78	25.14	24.66	25.14	240,685	+0.26(+1.04%)
Feb 15, 2005	25.06	25.18	24.79	24.88	257,529	-0.25(-1.00%)
Feb 14, 2005	24.96	25.14	24.87	25.14	150,341	+0.09(+0.34%)
Feb 11, 2005	24.65	25.17	24.50	25.05	120,690	+0.40(+1.63%)
Feb 10, 2005	24.60	24.73	24.42	24.65	356,225	+0.04(+0.15%)
Feb 09, 2005	25.06	25.16	24.58	24.61	139,761	-0.53(-2.11%)
Feb 08, 2005	25.24	25.25	25.06	25.14	156,188	-0.17(-0.65%)
Feb 07, 2005	25.29	25.48	25.25	25.31	244,444	+0.02(+0.09%)
Feb 04, 2005	24.90	25.32	24.90	25.29	228,157	+0.28(+1.12%)
Feb 03, 2005	24.84	25.01	24.56	25.01	235,256	+0.22(+0.90%)
Feb 02, 2005	25.08	25.08	24.58	24.78	311,540	-0.36(-1.43%)
Feb 01, 2005	25.14	25.29	24.89	25.14	324,904	+0.00(+0.00%)
Jan 31, 2005	24.73	25.19	24.73	25.14	245,279	+0.62(+2.52%)
Jan 28, 2005	25.00	25.00	24.40	24.52	351,214	-0.33(-1.33%)
Jan 27, 2005	25.16	25.16	24.78	24.86	424,993	-0.29(-1.17%)
Jan 26, 2005	25.21	25.28	25.05	25.15	226,486	+0.01(+0.03%)
Jan 25, 2005	25.02	25.37	24.98	25.14	301,518	+0.09(+0.34%)
Jan 24, 2005	25.44	25.70	25.03	25.06	186,674	-0.39(-1.52%)
Jan 21, 2005	25.39	25.55	25.33	25.44	137,116	+0.16(+0.63%)
Jan 20, 2005	25.57	25.76	25.14	25.29	259,756	-0.33(-1.29%)
Jan 19, 2005	25.86	25.90	25.57	25.62	129,878	-0.33(-1.27%)
Jan 18, 2005	25.40	26.03	25.39	25.95	438,913	+0.55(+2.18%)
Jan 14, 2005	25.35	25.61	25.35	25.39	169,690	+0.05(+0.20%)
Jan 13, 2005	25.44	25.66	25.30	25.34	200,037	-0.01(-0.06%)
Jan 12, 2005	25.49	25.54	25.15	25.36	364,438	-0.14(-0.54%)
Jan 11, 2005	25.97	25.97	25.43	25.49	351,910	-0.47(-1.83%)
Jan 10, 2005	25.92	26.29	25.92	25.97	203,239	-0.04(-0.17%)
Jan 07, 2005	26.32	26.33	25.97	26.01	85,750	-0.24(-0.93%)
Jan 06, 2005	25.95	26.49	25.95	26.26	150,619	+0.31(+1.19%)
Jan 05, 2005	26.51	26.70	25.90	25.95	334,927	-0.63(-2.38%)
Jan 04, 2005	27.49	27.80	26.54	26.58	212,983	-0.91(-3.32%)
Jan 03, 2005	27.86	28.16	27.35	27.49	217,716	-0.29(-1.06%)
Dec 31, 2004	28.15	28.17	27.78	27.79	106,909	-0.42(-1.50%)
Dec 30, 2004	27.93	28.21	27.86	28.21	131,827	+0.28(+1.00%)
Dec 29, 2004	28.06	28.07	27.85	27.93	161,617	-0.22(-0.77%)
Dec 28, 2004	27.51	28.15	27.51	28.15	223,006	+0.57(+2.06%)
Dec 27, 2004	27.72	27.72	27.39	27.58	225,512	-0.15(-0.54%)
Dec 23, 2004	27.09	27.76	27.03	27.73	236,370	+0.64(+2.36%)
Dec 22, 2004	26.71	27.20	26.67	27.09	165,375	+0.34(+1.29%)
Dec 21, 2004	26.64	26.90	26.36	26.74	207,833	+0.04(+0.13%)
Dec 20, 2004	26.39	26.78	26.36	26.71	156,605	+0.39(+1.47%)
Dec 17, 2004	26.77	26.95	26.22	26.32	398,544	-0.67(-2.48%)
Dec 16, 2004	27.08	27.26	26.64	26.99	283,978	-0.10(-0.37%)
Dec 15, 2004	26.85	27.09	26.76	27.09	219,526	+0.16(+0.59%)
Dec 14, 2004	26.57	26.93	26.57	26.93	354,416	+0.25(+0.94%)
Dec 13, 2004	26.31	26.69	26.29	26.68	157,719	+0.45(+1.70%)
Dec 10, 2004	26.27	26.30	26.08	26.23	283,699	-0.11(-0.41%)
Dec 09, 2004	26.57	26.58	26.00	26.34	571,715	-0.29(-1.11%)
Dec 08, 2004	26.18	26.66	26.15	26.64	290,103	+0.42(+1.59%)
Dec 07, 2004	26.54	26.62	26.15	26.22	312,515	-0.29(-1.08%)
Dec 06, 2004	26.75	26.87	26.36	26.51	407,174	-0.20(-0.75%)
Dec 03, 2004	27.23	27.23	26.62	26.71	400,771	-0.62(-2.29%)
Dec 02, 2004	27.41	27.61	27.26	27.33	335,066	-0.26(-0.94%)

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.