Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.66	25.91	25.66	25.74	799,625	-0.03(-0.10%)
Feb 25, 2005	25.71	25.86	25.49	25.76	500,533	+0.10(+0.40%)
Feb 24, 2005	25.41	25.74	25.34	25.66	449,877	+0.24(+0.93%)
Feb 23, 2005	25.79	25.81	25.42	25.42	365,570	-0.19(-0.76%)
Feb 22, 2005	25.73	25.91	25.58	25.62	622,980	-0.29(-1.11%)
Feb 18, 2005	26.03	26.21	25.91	25.91	513,049	-0.09(-0.36%)
Feb 17, 2005	26.20	26.42	25.97	26.00	590,981	-0.29(-1.10%)
Feb 16, 2005	26.47	26.53	26.08	26.29	451,530	-0.24(-0.89%)
Feb 15, 2005	26.25	26.63	26.18	26.52	478,688	+0.31(+1.20%)
Feb 14, 2005	26.30	26.37	26.14	26.21	446,217	-0.17(-0.64%)
Feb 11, 2005	26.10	26.43	26.10	26.38	498,171	+0.21(+0.81%)
Feb 10, 2005	26.13	26.25	26.00	26.17	379,267	+0.05(+0.19%)
Feb 09, 2005	26.01	26.28	25.80	26.12	1,086,437	+0.32(+1.25%)
Feb 08, 2005	25.98	26.19	25.64	25.80	1,057,390	-0.23(-0.88%)
Feb 07, 2005	26.26	26.43	26.01	26.03	884,877	-0.24(-0.90%)
Feb 04, 2005	25.67	26.28	25.41	26.26	1,502,544	+0.60(+2.34%)
Feb 03, 2005	24.49	25.88	24.22	25.66	1,924,438	+1.02(+4.12%)
Feb 02, 2005	24.26	24.71	24.26	24.64	954,425	+0.25(+1.01%)
Feb 01, 2005	23.91	24.51	23.91	24.40	775,301	+0.43(+1.80%)
Jan 31, 2005	23.66	23.97	23.66	23.97	523,558	+0.31(+1.32%)
Jan 28, 2005	23.67	23.71	23.29	23.65	503,367	+0.12(+0.50%)
Jan 27, 2005	23.72	23.81	23.48	23.54	545,639	-0.10(-0.43%)
Jan 26, 2005	23.79	23.96	23.52	23.64	593,460	-0.16(-0.68%)
Jan 25, 2005	24.03	24.51	23.76	23.80	716,380	-0.24(-0.99%)
Jan 24, 2005	23.73	24.18	23.71	24.03	777,072	+0.32(+1.36%)
Jan 21, 2005	23.76	23.92	23.65	23.71	547,292	-0.10(-0.43%)
Jan 20, 2005	23.59	24.01	23.39	23.81	649,548	+0.25(+1.04%)
Jan 19, 2005	23.67	23.71	23.53	23.57	503,839	-0.19(-0.78%)
Jan 18, 2005	23.32	23.84	23.25	23.76	1,269,930	+0.44(+1.89%)
Jan 14, 2005	23.10	23.35	23.10	23.32	472,666	+0.25(+1.10%)
Jan 13, 2005	23.09	23.18	22.94	23.06	512,577	-0.10(-0.44%)
Jan 12, 2005	23.20	23.28	22.84	23.16	516,473	+0.03(+0.15%)
Jan 11, 2005	23.09	23.13	22.86	23.13	490,142	-0.05(-0.22%)
Jan 10, 2005	23.27	23.42	23.11	23.18	596,530	-0.09(-0.40%)
Jan 07, 2005	23.37	23.38	23.15	23.27	567,719	-0.10(-0.43%)
Jan 06, 2005	23.76	23.76	23.34	23.37	407,605	-0.19(-0.83%)
Jan 05, 2005	23.51	23.85	23.38	23.57	503,839	+0.14(+0.61%)
Jan 04, 2005	24.84	24.95	23.37	23.43	815,211	-0.85(-3.49%)
Jan 03, 2005	23.76	24.89	23.63	24.27	1,863,627	+0.47(+1.99%)
Dec 31, 2004	23.68	23.80	23.63	23.80	353,289	+0.04(+0.18%)
Dec 30, 2004	23.59	23.87	23.59	23.76	296,848	+0.04(+0.18%)
Dec 29, 2004	23.37	23.80	23.36	23.71	547,174	+0.21(+0.90%)
Dec 28, 2004	23.42	23.52	23.24	23.50	473,257	+0.13(+0.54%)
Dec 27, 2004	23.63	23.65	23.28	23.37	281,498	-0.17(-0.72%)
Dec 23, 2004	23.80	23.80	23.42	23.54	423,782	-0.20(-0.86%)
Dec 22, 2004	23.70	23.84	23.46	23.75	370,057	+0.13(+0.54%)
Dec 21, 2004	23.80	23.80	23.51	23.62	363,326	-0.11(-0.46%)
Dec 20, 2004	23.71	23.83	23.55	23.73	468,298	-0.03(-0.11%)
Dec 17, 2004	23.73	23.85	23.54	23.76	888,420	+0.03(+0.14%)
Dec 16, 2004	23.90	23.98	23.65	23.72	469,124	-0.18(-0.74%)
Dec 15, 2004	24.03	24.05	23.86	23.90	599,600	-0.14(-0.56%)
Dec 14, 2004	23.81	24.07	23.65	24.03	631,364	+0.09(+0.39%)
Dec 13, 2004	23.70	23.97	23.52	23.94	493,921	+0.46(+1.95%)
Dec 10, 2004	23.87	23.87	23.20	23.48	448,697	+0.04(+0.18%)
Dec 09, 2004	23.58	23.58	23.11	23.44	303,578	-0.27(-1.14%)
Dec 08, 2004	23.63	23.73	23.54	23.71	321,763	+0.16(+0.68%)
Dec 07, 2004	23.76	23.90	23.52	23.55	727,243	-0.20(-0.86%)
Dec 06, 2004	23.50	23.97	23.50	23.76	673,399	+0.08(+0.36%)
Dec 03, 2004	23.30	23.72	23.09	23.67	464,047	+0.21(+0.90%)
Dec 02, 2004	23.40	23.70	23.25	23.46	439,486	+0.01(+0.04%)

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.