Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.79	26.79	26.44	26.57	432,724	-0.14(-0.52%)
Feb 25, 2005	26.65	26.71	26.35	26.71	736,495	+0.19(+0.70%)
Feb 24, 2005	26.57	26.58	26.25	26.52	524,269	+0.14(+0.52%)
Feb 23, 2005	26.60	26.65	26.35	26.38	633,860	-0.11(-0.42%)
Feb 22, 2005	26.76	26.76	26.40	26.49	891,201	-0.37(-1.39%)
Feb 18, 2005	26.76	27.00	26.63	26.86	875,035	-0.11(-0.39%)
Feb 17, 2005	27.14	27.15	26.94	26.97	461,296	-0.07(-0.28%)
Feb 16, 2005	26.95	27.14	26.95	27.05	538,179	-0.14(-0.53%)
Feb 15, 2005	26.60	27.26	26.57	27.19	1,214,710	+0.69(+2.61%)
Feb 14, 2005	26.31	26.51	26.31	26.50	617,506	+0.28(+1.06%)
Feb 11, 2005	26.09	26.33	26.02	26.22	436,295	+0.18(+0.69%)
Feb 10, 2005	26.06	26.18	25.94	26.04	569,007	-0.19(-0.73%)
Feb 09, 2005	26.31	26.39	26.19	26.23	605,099	+0.06(+0.22%)
Feb 08, 2005	26.07	26.34	26.05	26.17	965,828	-0.29(-1.11%)
Feb 07, 2005	26.34	26.54	26.33	26.47	628,032	+0.14(+0.53%)
Feb 04, 2005	26.17	26.38	26.04	26.33	981,618	+0.40(+1.54%)
Feb 03, 2005	25.48	26.07	25.48	25.93	1,195,160	+0.12(+0.47%)
Feb 02, 2005	25.55	25.88	25.48	25.81	740,819	+0.33(+1.29%)
Feb 01, 2005	25.08	25.54	25.06	25.48	1,116,962	+0.39(+1.57%)
Jan 31, 2005	24.71	25.14	24.71	25.08	763,564	+0.37(+1.51%)
Jan 28, 2005	24.81	24.85	24.59	24.71	1,219,785	-0.20(-0.81%)
Jan 27, 2005	24.74	24.93	24.64	24.91	1,792,553	+0.60(+2.47%)
Jan 26, 2005	24.34	24.42	24.23	24.31	846,086	+0.28(+1.15%)
Jan 25, 2005	24.13	24.31	23.99	24.03	846,274	+0.15(+0.62%)
Jan 24, 2005	24.00	24.07	23.88	23.89	728,788	-0.11(-0.44%)
Jan 21, 2005	24.07	24.24	23.98	23.99	825,785	-0.38(-1.55%)
Jan 20, 2005	24.55	24.56	24.34	24.37	874,659	-0.40(-1.61%)
Jan 19, 2005	24.80	24.92	24.74	24.77	578,594	+0.05(+0.22%)
Jan 18, 2005	24.50	24.84	24.39	24.72	1,064,892	-0.05(-0.21%)
Jan 14, 2005	24.66	24.86	24.66	24.77	635,363	-0.12(-0.47%)
Jan 13, 2005	25.14	25.20	24.88	24.89	567,128	-0.30(-1.20%)
Jan 12, 2005	25.16	25.27	25.05	25.19	981,994	-0.02(-0.06%)
Jan 11, 2005	25.20	25.32	25.16	25.21	670,139	-0.04(-0.17%)
Jan 10, 2005	25.25	25.38	25.16	25.25	741,007	+0.07(+0.30%)
Jan 07, 2005	25.40	25.43	25.11	25.17	594,384	-0.01(-0.04%)
Jan 06, 2005	25.16	25.35	25.16	25.18	757,925	-0.05(-0.21%)
Jan 05, 2005	25.22	25.31	25.18	25.24	587,429	+0.02(+0.08%)
Jan 04, 2005	25.38	25.55	25.21	25.22	948,722	-0.28(-1.11%)
Jan 03, 2005	25.59	25.67	25.49	25.50	733,488	-0.20(-0.77%)
Dec 31, 2004	25.77	25.77	25.64	25.69	481,974	-0.06(-0.23%)
Dec 30, 2004	25.60	25.78	25.59	25.75	510,734	+0.06(+0.23%)
Dec 29, 2004	25.59	25.72	25.56	25.69	1,011,882	-0.27(-1.02%)
Dec 28, 2004	25.46	25.96	25.46	25.96	553,781	+0.51(+1.99%)
Dec 27, 2004	25.31	25.54	25.28	25.46	391,933	+0.28(+1.10%)
Dec 23, 2004	25.24	25.28	25.01	25.18	378,962	-0.06(-0.25%)
Dec 22, 2004	24.85	25.31	24.80	25.24	575,023	+0.36(+1.43%)
Dec 21, 2004	24.60	24.89	24.57	24.89	1,779,958	-0.21(-0.83%)
Dec 20, 2004	25.19	25.31	25.03	25.09	438,175	-0.10(-0.40%)
Dec 17, 2004	25.14	25.19	24.92	25.19	1,512,466	+0.03(+0.11%)
Dec 16, 2004	25.27	25.38	24.97	25.17	882,366	-0.23(-0.90%)
Dec 15, 2004	25.14	25.50	25.11	25.40	1,240,651	+0.31(+1.25%)
Dec 14, 2004	24.74	25.12	24.72	25.08	816,198	+0.29(+1.16%)
Dec 13, 2004	24.82	24.91	24.71	24.80	628,032	+0.07(+0.30%)
Dec 10, 2004	24.38	24.77	24.38	24.72	521,073	-0.27(-1.09%)
Dec 09, 2004	24.92	25.10	24.72	24.99	542,879	+0.10(+0.41%)
Dec 08, 2004	24.64	24.93	24.63	24.89	498,140	+0.15(+0.62%)
Dec 07, 2004	25.00	25.03	24.71	24.74	396,444	-0.03(-0.13%)
Dec 06, 2004	25.00	25.00	24.76	24.77	534,044	-0.36(-1.42%)
Dec 03, 2004	25.06	25.15	24.97	25.13	605,475	+0.25(+1.01%)
Dec 02, 2004	24.95	25.13	24.74	24.88	719,577	-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.