Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.14	25.45	24.78	25.06	1,711,563	-0.68(-2.64%)
Feb 25, 2005	25.51	25.91	25.32	25.74	1,279,355	+0.08(+0.29%)
Feb 24, 2005	25.52	25.83	25.45	25.66	1,046,821	+0.39(+1.53%)
Feb 23, 2005	24.82	25.35	24.76	25.28	1,122,847	+0.51(+2.04%)
Feb 22, 2005	25.19	25.23	24.76	24.77	868,034	-0.42(-1.67%)
Feb 18, 2005	25.12	25.32	25.10	25.19	613,500	-0.00(-0.01%)
Feb 17, 2005	25.28	25.46	24.96	25.19	886,414	+0.09(+0.34%)
Feb 16, 2005	25.12	25.39	24.97	25.11	384,029	-0.05(-0.19%)
Feb 15, 2005	25.12	25.23	24.92	25.15	500,435	-0.09(-0.37%)
Feb 14, 2005	24.67	25.36	24.67	25.25	1,039,024	+0.58(+2.34%)
Feb 11, 2005	24.71	24.81	24.45	24.67	573,120	-0.02(-0.07%)
Feb 10, 2005	24.87	24.95	24.65	24.69	655,551	-0.19(-0.75%)
Feb 09, 2005	25.12	25.23	24.80	24.87	506,284	-0.12(-0.47%)
Feb 08, 2005	25.03	25.32	24.77	24.99	1,351,204	-0.13(-0.50%)
Feb 07, 2005	25.41	25.50	25.04	25.12	572,841	-0.25(-0.99%)
Feb 04, 2005	24.90	25.39	24.83	25.37	501,549	+0.47(+1.87%)
Feb 03, 2005	25.09	25.20	24.79	24.90	942,668	-0.29(-1.17%)
Feb 02, 2005	25.01	25.37	25.01	25.20	1,127,025	+0.24(+0.95%)
Feb 01, 2005	24.45	25.10	24.36	24.96	1,516,067	+0.72(+2.98%)
Jan 31, 2005	23.78	24.29	23.78	24.24	1,261,532	+0.46(+1.95%)
Jan 28, 2005	23.26	23.99	23.21	23.78	1,812,095	+0.48(+2.08%)
Jan 27, 2005	22.98	23.52	22.96	23.29	2,438,963	+0.69(+3.03%)
Jan 26, 2005	22.54	22.73	22.34	22.60	1,280,748	+0.12(+0.53%)
Jan 25, 2005	22.66	22.90	22.46	22.49	929,858	-0.18(-0.81%)
Jan 24, 2005	22.80	22.98	22.67	22.67	721,273	-0.13(-0.55%)
Jan 21, 2005	22.60	23.06	22.53	22.79	1,357,052	+0.21(+0.92%)
Jan 20, 2005	23.27	23.27	22.39	22.59	1,812,095	-0.68(-2.92%)
Jan 19, 2005	23.34	23.41	23.20	23.27	468,131	+0.01(+0.03%)
Jan 18, 2005	23.36	23.36	23.18	23.26	754,413	-0.06(-0.28%)
Jan 14, 2005	23.32	23.43	23.26	23.32	710,134	+0.00(+0.00%)
Jan 13, 2005	23.03	23.59	23.02	23.32	1,036,239	+0.29(+1.26%)
Jan 12, 2005	22.99	23.19	22.92	23.03	703,172	+0.05(+0.22%)
Jan 11, 2005	22.82	22.98	22.77	22.98	831,831	+0.08(+0.33%)
Jan 10, 2005	22.74	22.97	22.73	22.91	660,007	+0.24(+1.05%)
Jan 07, 2005	23.00	23.05	22.59	22.67	574,234	-0.26(-1.14%)
Jan 06, 2005	23.07	23.27	22.86	22.93	814,287	-0.14(-0.62%)
Jan 05, 2005	23.41	23.41	23.06	23.07	1,240,646	-0.26(-1.12%)
Jan 04, 2005	23.99	23.99	23.26	23.34	930,972	-0.61(-2.55%)
Jan 03, 2005	24.43	24.54	23.90	23.95	939,605	-0.48(-1.96%)
Dec 31, 2004	24.71	24.92	24.42	24.43	488,461	-0.32(-1.28%)
Dec 30, 2004	24.70	24.82	24.54	24.74	398,232	-0.01(-0.04%)
Dec 29, 2004	24.53	24.76	24.48	24.75	499,600	+0.24(+1.00%)
Dec 28, 2004	24.15	24.55	24.14	24.51	525,777	+0.36(+1.47%)
Dec 27, 2004	24.27	24.33	24.06	24.15	411,320	-0.15(-0.61%)
Dec 23, 2004	24.24	24.45	24.20	24.30	291,294	+0.11(+0.48%)
Dec 22, 2004	23.98	24.40	23.93	24.18	687,577	+0.22(+0.93%)
Dec 21, 2004	23.95	23.97	23.74	23.96	451,979	+0.00(+0.00%)
Dec 20, 2004	23.71	24.12	23.63	23.96	457,549	+0.14(+0.59%)
Dec 17, 2004	23.83	23.89	23.70	23.82	513,524	-0.10(-0.42%)
Dec 16, 2004	23.81	24.08	23.74	23.92	676,716	+0.01(+0.06%)
Dec 15, 2004	23.92	24.18	23.79	23.91	846,034	+0.01(+0.06%)
Dec 14, 2004	24.12	24.12	23.88	23.89	934,592	-0.14(-0.58%)
Dec 13, 2004	23.82	24.16	23.82	24.03	643,298	+0.22(+0.90%)
Dec 10, 2004	23.98	24.10	23.74	23.82	527,170	-0.16(-0.66%)
Dec 09, 2004	23.86	23.99	23.56	23.98	797,578	+0.10(+0.41%)
Dec 08, 2004	23.77	23.97	23.77	23.88	705,957	+0.11(+0.48%)
Dec 07, 2004	23.89	24.07	23.73	23.76	681,729	-0.07(-0.30%)
Dec 06, 2004	23.94	23.99	23.68	23.84	1,029,555	-0.19(-0.78%)
Dec 03, 2004	23.90	24.14	23.90	24.02	515,752	+0.16(+0.68%)
Dec 02, 2004	23.80	24.06	23.69	23.86	471,752	+0.06(+0.26%)

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.