Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.59	25.90	25.23	25.51	1,681,473	-0.69(-2.64%)
Feb 25, 2005	25.97	26.37	25.78	26.20	1,256,864	+0.08(+0.29%)
Feb 24, 2005	25.97	26.30	25.90	26.12	1,028,418	+0.39(+1.53%)
Feb 23, 2005	25.26	25.81	25.20	25.73	1,103,107	+0.52(+2.04%)
Feb 22, 2005	25.64	25.68	25.20	25.21	852,774	-0.43(-1.67%)
Feb 18, 2005	25.57	25.77	25.55	25.64	602,714	-0.00(-0.01%)
Feb 17, 2005	25.74	25.91	25.41	25.64	870,831	+0.09(+0.34%)
Feb 16, 2005	25.57	25.85	25.42	25.56	377,278	-0.05(-0.19%)
Feb 15, 2005	25.57	25.68	25.37	25.60	491,638	-0.10(-0.37%)
Feb 14, 2005	25.11	25.82	25.11	25.70	1,020,757	+0.59(+2.34%)
Feb 11, 2005	25.15	25.25	24.88	25.11	563,044	-0.02(-0.07%)
Feb 10, 2005	25.31	25.39	25.09	25.13	644,026	-0.19(-0.75%)
Feb 09, 2005	25.57	25.68	25.24	25.32	497,383	-0.12(-0.47%)
Feb 08, 2005	25.48	25.78	25.21	25.44	1,327,450	-0.13(-0.50%)
Feb 07, 2005	25.86	25.95	25.49	25.57	562,770	-0.26(-0.99%)
Feb 04, 2005	25.35	25.85	25.28	25.82	492,732	+0.48(+1.87%)
Feb 03, 2005	25.54	25.65	25.23	25.35	926,096	-0.30(-1.17%)
Feb 02, 2005	25.46	25.83	25.45	25.65	1,107,211	+0.24(+0.95%)
Feb 01, 2005	24.89	25.55	24.79	25.41	1,489,414	+0.73(+2.98%)
Jan 31, 2005	24.20	24.72	24.20	24.67	1,239,354	+0.47(+1.95%)
Jan 28, 2005	23.67	24.42	23.63	24.20	1,780,238	+0.49(+2.08%)
Jan 27, 2005	23.39	23.94	23.37	23.71	2,396,085	+0.70(+3.03%)
Jan 26, 2005	22.94	23.14	22.74	23.01	1,258,232	+0.12(+0.53%)
Jan 25, 2005	23.06	23.31	22.87	22.89	913,511	-0.19(-0.81%)
Jan 24, 2005	23.21	23.39	23.07	23.07	708,593	-0.13(-0.55%)
Jan 21, 2005	23.01	23.47	22.94	23.20	1,333,195	+0.21(+0.92%)
Jan 20, 2005	23.68	23.69	22.79	22.99	1,780,238	-0.69(-2.92%)
Jan 19, 2005	23.76	23.83	23.61	23.68	459,901	+0.01(+0.03%)
Jan 18, 2005	23.77	23.77	23.59	23.67	741,150	-0.07(-0.28%)
Jan 14, 2005	23.74	23.85	23.67	23.74	697,649	+0.00(+0.00%)
Jan 13, 2005	23.44	24.01	23.44	23.74	1,018,021	+0.30(+1.26%)
Jan 12, 2005	23.40	23.61	23.33	23.44	690,810	+0.05(+0.22%)
Jan 11, 2005	23.22	23.39	23.17	23.39	817,208	+0.08(+0.33%)
Jan 10, 2005	23.15	23.38	23.14	23.32	648,404	+0.24(+1.05%)
Jan 07, 2005	23.41	23.46	22.99	23.07	564,138	-0.27(-1.14%)
Jan 06, 2005	23.48	23.69	23.27	23.34	799,971	-0.15(-0.62%)
Jan 05, 2005	23.82	23.82	23.47	23.49	1,218,835	-0.27(-1.12%)
Jan 04, 2005	24.42	24.42	23.67	23.75	914,605	-0.62(-2.55%)
Jan 03, 2005	24.86	24.98	24.32	24.38	923,086	-0.49(-1.96%)
Dec 31, 2004	25.15	25.37	24.86	24.86	479,873	-0.32(-1.28%)
Dec 30, 2004	25.14	25.26	24.98	25.18	391,231	-0.01(-0.04%)
Dec 29, 2004	24.96	25.20	24.92	25.19	490,817	+0.25(+1.00%)
Dec 28, 2004	24.58	24.99	24.57	24.95	516,534	+0.36(+1.47%)
Dec 27, 2004	24.71	24.77	24.49	24.58	404,089	-0.15(-0.61%)
Dec 23, 2004	24.67	24.89	24.64	24.73	286,173	+0.12(+0.48%)
Dec 22, 2004	24.41	24.83	24.36	24.62	675,489	+0.23(+0.93%)
Dec 21, 2004	24.38	24.40	24.16	24.39	444,033	+0.00(+0.00%)
Dec 20, 2004	24.14	24.55	24.05	24.39	449,505	+0.14(+0.59%)
Dec 17, 2004	24.26	24.32	24.12	24.25	504,496	-0.10(-0.42%)
Dec 16, 2004	24.23	24.51	24.16	24.35	664,819	+0.01(+0.06%)
Dec 15, 2004	24.35	24.61	24.22	24.34	831,161	+0.01(+0.06%)
Dec 14, 2004	24.56	24.56	24.30	24.32	918,162	-0.14(-0.58%)
Dec 13, 2004	24.24	24.60	24.24	24.46	631,988	+0.22(+0.90%)
Dec 10, 2004	24.41	24.53	24.16	24.24	517,902	-0.16(-0.66%)
Dec 09, 2004	24.29	24.42	23.98	24.41	783,556	+0.10(+0.41%)
Dec 08, 2004	24.20	24.40	24.19	24.31	693,546	+0.12(+0.48%)
Dec 07, 2004	24.32	24.50	24.15	24.19	669,743	-0.07(-0.30%)
Dec 06, 2004	24.37	24.42	24.11	24.26	1,011,455	-0.19(-0.78%)
Dec 03, 2004	24.32	24.58	24.32	24.45	506,685	+0.16(+0.68%)
Dec 02, 2004	24.23	24.49	24.12	24.29	463,458	+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.