Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.69	25.73	25.48	25.53	25,691,838	-0.30(-1.18%)
Feb 25, 2005	25.78	25.89	25.68	25.83	19,642,870	+0.05(+0.20%)
Feb 24, 2005	25.45	25.82	25.42	25.78	22,112,070	+0.20(+0.79%)
Feb 23, 2005	25.49	25.65	25.47	25.58	26,870,246	-0.06(-0.23%)
Feb 22, 2005	25.81	26.04	25.63	25.64	29,755,736	-0.38(-1.48%)
Feb 18, 2005	26.15	26.15	25.88	26.02	30,548,882	-0.11(-0.42%)
Feb 17, 2005	26.20	26.40	26.12	26.13	22,352,274	-0.14(-0.52%)
Feb 16, 2005	26.30	26.35	26.15	26.27	18,621,380	-0.12(-0.47%)
Feb 15, 2005	26.30	26.55	26.29	26.39	21,511,282	+0.05(+0.19%)
Feb 14, 2005	26.27	26.40	26.25	26.34	14,458,200	+0.07(+0.25%)
Feb 11, 2005	26.11	26.45	26.07	26.27	22,175,638	+0.13(+0.50%)
Feb 10, 2005	26.23	26.28	26.11	26.14	17,854,434	-0.03(-0.11%)
Feb 09, 2005	26.34	26.37	26.01	26.17	26,474,364	-0.25(-0.93%)
Feb 08, 2005	26.31	26.49	26.25	26.42	24,231,718	+0.15(+0.55%)
Feb 07, 2005	26.14	26.37	26.14	26.27	19,094,758	-0.01(-0.06%)
Feb 04, 2005	26.12	26.35	26.12	26.29	24,353,476	+0.13(+0.50%)
Feb 03, 2005	26.22	26.22	26.06	26.16	18,175,168	-0.13(-0.50%)
Feb 02, 2005	26.24	26.31	26.11	26.29	19,223,960	-0.02(-0.08%)
Feb 01, 2005	26.11	26.38	26.03	26.31	25,664,396	+0.11(+0.42%)
Jan 31, 2005	26.07	26.24	26.04	26.20	23,730,350	+0.28(+1.06%)
Jan 28, 2005	25.78	25.94	25.69	25.93	24,476,474	+0.10(+0.39%)
Jan 27, 2005	25.82	25.89	25.65	25.82	25,412,334	+0.09(+0.34%)
Jan 26, 2005	26.06	26.18	25.71	25.74	30,388,238	-0.15(-0.59%)
Jan 25, 2005	25.85	26.02	25.80	25.89	30,120,180	+0.32(+1.25%)
Jan 24, 2005	25.54	25.89	25.35	25.57	31,282,318	+0.09(+0.37%)
Jan 21, 2005	25.96	25.98	25.46	25.48	38,748,796	-0.17(-0.68%)
Jan 20, 2005	25.71	25.89	25.59	25.65	24,686,342	-0.05(-0.20%)
Jan 19, 2005	25.98	26.04	25.68	25.70	17,550,524	-0.38(-1.45%)
Jan 18, 2005	25.59	26.09	25.43	26.08	27,905,940	+0.32(+1.24%)
Jan 14, 2005	25.64	25.83	25.58	25.76	20,100,114	+0.21(+0.82%)
Jan 13, 2005	25.82	25.85	25.45	25.55	19,901,414	-0.33(-1.26%)
Jan 12, 2005	25.69	25.89	25.45	25.88	31,686,476	+0.20(+0.79%)
Jan 11, 2005	25.82	25.91	25.61	25.67	26,074,344	-0.37(-1.42%)
Jan 10, 2005	26.02	26.21	25.91	26.04	22,686,382	-0.07(-0.25%)
Jan 07, 2005	26.37	26.38	26.00	26.11	20,689,044	-0.16(-0.61%)
Jan 06, 2005	26.13	26.41	26.06	26.27	26,384,598	+0.21(+0.81%)
Jan 05, 2005	26.22	26.35	26.06	26.06	26,139,980	-0.16(-0.61%)
Jan 04, 2005	26.54	26.72	26.19	26.22	25,988,990	-0.32(-1.20%)
Jan 03, 2005	26.62	26.75	26.43	26.54	30,651,748	+0.07(+0.25%)
Dec 31, 2004	26.58	26.66	26.40	26.47	18,148,692	-0.07(-0.27%)
Dec 30, 2004	26.56	26.71	26.51	26.54	14,425,795	+0.03(+0.11%)
Dec 29, 2004	26.52	26.54	26.41	26.51	15,436,944	-0.09(-0.35%)
Dec 28, 2004	26.50	26.72	26.49	26.61	17,674,350	+0.09(+0.33%)
Dec 27, 2004	26.72	26.79	26.52	26.52	13,649,336	-0.14(-0.54%)
Dec 23, 2004	26.65	26.80	26.62	26.67	14,613,878	-0.05(-0.19%)
Dec 22, 2004	26.67	26.93	26.59	26.72	23,984,068	-0.24(-0.89%)
Dec 21, 2004	26.91	27.01	26.81	26.96	22,597,444	+0.04(+0.16%)
Dec 20, 2004	26.77	26.98	26.77	26.91	23,612,040	+0.26(+0.98%)
Dec 17, 2004	26.40	26.90	26.30	26.65	48,256,600	-0.26(-0.97%)
Dec 16, 2004	27.05	27.19	26.83	26.91	32,853,302	-0.20(-0.75%)
Dec 15, 2004	27.12	27.20	26.84	27.12	28,117,326	+0.01(+0.03%)
Dec 14, 2004	27.12	27.38	26.96	27.11	36,362,192	-0.07(-0.27%)
Dec 13, 2004	26.72	27.21	26.70	27.18	38,878,828	+0.57(+2.15%)
Dec 10, 2004	26.22	26.70	26.11	26.61	44,178,636	+0.49(+1.86%)
Dec 09, 2004	25.80	26.17	25.75	26.12	21,899,582	+0.22(+0.87%)
Dec 08, 2004	25.85	26.04	25.77	25.90	22,598,270	+0.29(+1.13%)
Dec 07, 2004	25.82	25.85	25.58	25.61	25,873,714	-0.26(-1.01%)
Dec 06, 2004	25.85	25.94	25.81	25.87	16,139,357	-0.12(-0.45%)
Dec 03, 2004	25.99	26.13	25.85	25.98	20,910,908	-0.08(-0.31%)
Dec 02, 2004	26.00	26.17	25.93	26.06	22,032,508	-0.06(-0.22%)

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.