Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.78	26.78	26.43	26.56	432,834	-0.14(-0.52%)
Feb 25, 2005	26.65	26.70	26.35	26.70	736,683	+0.19(+0.70%)
Feb 24, 2005	26.57	26.58	26.25	26.51	524,402	+0.14(+0.52%)
Feb 23, 2005	26.59	26.64	26.34	26.37	634,021	-0.11(-0.42%)
Feb 22, 2005	26.75	26.76	26.39	26.49	891,428	-0.37(-1.39%)
Feb 18, 2005	26.75	26.99	26.62	26.86	875,258	-0.11(-0.39%)
Feb 17, 2005	27.13	27.14	26.94	26.96	461,414	-0.07(-0.28%)
Feb 16, 2005	26.94	27.13	26.94	27.04	538,316	-0.14(-0.53%)
Feb 15, 2005	26.59	27.26	26.56	27.18	1,215,020	+0.69(+2.61%)
Feb 14, 2005	26.30	26.50	26.30	26.49	617,663	+0.28(+1.06%)
Feb 11, 2005	26.09	26.32	26.02	26.21	436,406	+0.18(+0.69%)
Feb 10, 2005	26.05	26.17	25.93	26.03	569,152	-0.19(-0.73%)
Feb 09, 2005	26.30	26.38	26.19	26.23	605,253	+0.06(+0.22%)
Feb 08, 2005	26.06	26.34	26.04	26.17	966,074	-0.29(-1.11%)
Feb 07, 2005	26.33	26.53	26.32	26.46	628,192	+0.14(+0.53%)
Feb 04, 2005	26.17	26.37	26.03	26.32	981,868	+0.40(+1.54%)
Feb 03, 2005	25.48	26.06	25.48	25.92	1,195,465	+0.12(+0.47%)
Feb 02, 2005	25.54	25.87	25.48	25.80	741,008	+0.33(+1.29%)
Feb 01, 2005	25.08	25.53	25.05	25.47	1,117,246	+0.39(+1.57%)
Jan 31, 2005	24.70	25.13	24.70	25.08	763,759	+0.37(+1.51%)
Jan 28, 2005	24.80	24.84	24.59	24.70	1,220,096	-0.20(-0.81%)
Jan 27, 2005	24.73	24.93	24.63	24.91	1,793,010	+0.60(+2.47%)
Jan 26, 2005	24.33	24.41	24.23	24.31	846,302	+0.28(+1.15%)
Jan 25, 2005	24.12	24.30	23.98	24.03	846,490	+0.15(+0.62%)
Jan 24, 2005	23.99	24.07	23.87	23.88	728,974	-0.11(-0.44%)
Jan 21, 2005	24.07	24.23	23.97	23.99	825,995	-0.38(-1.55%)
Jan 20, 2005	24.54	24.56	24.33	24.36	874,882	-0.40(-1.61%)
Jan 19, 2005	24.79	24.92	24.74	24.76	578,742	+0.05(+0.22%)
Jan 18, 2005	24.50	24.83	24.39	24.71	1,065,163	-0.05(-0.21%)
Jan 14, 2005	24.65	24.86	24.65	24.76	635,525	-0.12(-0.47%)
Jan 13, 2005	25.13	25.19	24.87	24.88	567,272	-0.30(-1.20%)
Jan 12, 2005	25.16	25.26	25.04	25.18	982,244	-0.02(-0.06%)
Jan 11, 2005	25.19	25.31	25.16	25.20	670,310	-0.04(-0.17%)
Jan 10, 2005	25.24	25.37	25.16	25.24	741,196	+0.07(+0.30%)
Jan 07, 2005	25.40	25.42	25.10	25.17	594,536	-0.01(-0.04%)
Jan 06, 2005	25.16	25.34	25.16	25.18	758,118	-0.05(-0.21%)
Jan 05, 2005	25.21	25.30	25.17	25.23	587,579	+0.02(+0.08%)
Jan 04, 2005	25.37	25.54	25.20	25.21	948,964	-0.28(-1.11%)
Jan 03, 2005	25.58	25.66	25.49	25.49	733,675	-0.20(-0.77%)
Dec 31, 2004	25.77	25.77	25.63	25.69	482,097	-0.06(-0.23%)
Dec 30, 2004	25.60	25.77	25.58	25.75	510,865	+0.06(+0.23%)
Dec 29, 2004	25.59	25.71	25.56	25.69	1,012,140	-0.27(-1.02%)
Dec 28, 2004	25.45	25.95	25.45	25.95	553,922	+0.51(+1.99%)
Dec 27, 2004	25.30	25.53	25.27	25.45	392,032	+0.28(+1.10%)
Dec 23, 2004	25.24	25.27	25.00	25.17	379,059	-0.06(-0.25%)
Dec 22, 2004	24.84	25.30	24.79	25.24	575,169	+0.36(+1.43%)
Dec 21, 2004	24.60	24.88	24.57	24.88	1,780,412	-0.21(-0.83%)
Dec 20, 2004	25.19	25.31	25.02	25.09	438,287	-0.10(-0.40%)
Dec 17, 2004	25.13	25.19	24.91	25.19	1,512,852	+0.03(+0.11%)
Dec 16, 2004	25.26	25.37	24.96	25.16	882,591	-0.23(-0.90%)
Dec 15, 2004	25.13	25.49	25.11	25.39	1,240,967	+0.31(+1.25%)
Dec 14, 2004	24.73	25.11	24.71	25.08	816,406	+0.29(+1.16%)
Dec 13, 2004	24.82	24.91	24.70	24.79	628,192	+0.07(+0.30%)
Dec 10, 2004	24.38	24.76	24.38	24.71	521,206	-0.27(-1.09%)
Dec 09, 2004	24.91	25.10	24.71	24.99	543,017	+0.10(+0.41%)
Dec 08, 2004	24.64	24.93	24.62	24.88	498,267	+0.15(+0.62%)
Dec 07, 2004	25.00	25.03	24.70	24.73	396,545	-0.03(-0.13%)
Dec 06, 2004	25.00	25.00	24.76	24.76	534,180	-0.36(-1.42%)
Dec 03, 2004	25.05	25.14	24.96	25.12	605,629	+0.25(+1.00%)
Dec 02, 2004	24.94	25.12	24.73	24.87	719,761	-0.20(-0.81%)

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.