Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.08	26.12	25.77	25.79	16,163,468	-0.30(-1.14%)
Feb 25, 2005	25.88	26.16	25.86	26.08	12,439,063	+0.20(+0.79%)
Feb 24, 2005	25.77	26.03	25.72	25.88	12,931,171	+0.14(+0.55%)
Feb 23, 2005	25.53	25.81	25.40	25.74	17,788,192	+0.39(+1.53%)
Feb 22, 2005	25.76	25.84	25.33	25.35	21,093,198	-0.41(-1.59%)
Feb 18, 2005	25.86	25.94	25.61	25.76	25,214,466	-0.19(-0.73%)
Feb 17, 2005	26.30	26.37	25.95	25.95	17,229,184	-0.39(-1.47%)
Feb 16, 2005	26.34	26.41	26.23	26.34	13,578,056	-0.16(-0.59%)
Feb 15, 2005	26.58	26.63	26.42	26.49	11,544,848	+0.04(+0.13%)
Feb 14, 2005	26.51	26.51	26.30	26.46	9,476,490	+0.01(+0.05%)
Feb 11, 2005	26.32	26.51	26.20	26.44	15,132,761	+0.02(+0.08%)
Feb 10, 2005	26.50	26.57	26.38	26.42	12,575,697	-0.04(-0.13%)
Feb 09, 2005	26.54	26.63	26.42	26.46	10,041,309	-0.18(-0.69%)
Feb 08, 2005	26.75	26.80	26.59	26.64	10,742,479	-0.15(-0.55%)
Feb 07, 2005	26.60	26.86	26.53	26.79	13,377,074	+0.20(+0.74%)
Feb 04, 2005	26.42	26.63	26.39	26.59	15,112,493	+0.21(+0.80%)
Feb 03, 2005	26.44	26.48	26.35	26.38	15,219,221	-0.09(-0.35%)
Feb 02, 2005	26.46	26.49	26.37	26.47	18,634,640	+0.01(+0.05%)
Feb 01, 2005	26.46	26.56	26.32	26.46	19,864,912	+0.12(+0.46%)
Jan 31, 2005	26.30	26.39	26.27	26.34	20,001,546	+0.23(+0.89%)
Jan 28, 2005	26.02	26.10	25.84	26.10	21,660,144	+0.18(+0.68%)
Jan 27, 2005	25.84	26.03	25.76	25.93	13,877,545	-0.06(-0.22%)
Jan 26, 2005	25.96	26.10	25.94	25.98	20,630,572	-0.02(-0.08%)
Jan 25, 2005	26.10	26.25	25.98	26.01	14,153,930	-0.01(-0.05%)
Jan 24, 2005	26.01	26.26	25.94	26.02	18,242,456	+0.02(+0.08%)
Jan 21, 2005	26.28	26.45	26.00	26.00	20,090,272	-0.28(-1.07%)
Jan 20, 2005	26.67	26.69	26.18	26.28	21,601,040	-0.42(-1.56%)
Jan 19, 2005	26.82	27.13	26.69	26.70	22,459,396	-0.40(-1.46%)
Jan 18, 2005	26.61	27.16	26.47	27.09	13,789,668	+0.42(+1.56%)
Jan 14, 2005	26.66	26.80	26.56	26.68	10,412,659	+0.03(+0.11%)
Jan 13, 2005	26.81	27.08	26.61	26.65	13,672,736	-0.16(-0.58%)
Jan 12, 2005	26.81	26.83	26.51	26.80	12,863,846	+0.06(+0.24%)
Jan 11, 2005	26.88	26.99	26.74	26.74	12,708,503	-0.26(-0.97%)
Jan 10, 2005	27.00	27.17	26.85	27.00	13,159,508	-0.09(-0.34%)
Jan 07, 2005	27.30	27.42	27.09	27.09	14,132,812	-0.22(-0.80%)
Jan 06, 2005	27.35	27.50	27.26	27.31	12,920,541	+0.16(+0.57%)
Jan 05, 2005	27.23	27.46	27.09	27.16	13,847,922	+0.06(+0.21%)
Jan 04, 2005	27.50	27.56	27.04	27.10	16,102,521	-0.52(-1.89%)
Jan 03, 2005	27.85	28.00	27.52	27.62	21,200,776	+0.10(+0.36%)
Dec 31, 2004	27.57	27.64	27.48	27.52	8,155,507	-0.05(-0.18%)
Dec 30, 2004	27.63	27.74	27.55	27.57	6,726,380	-0.06(-0.20%)
Dec 29, 2004	27.52	27.63	27.47	27.63	8,515,801	-0.04(-0.13%)
Dec 28, 2004	27.49	27.73	27.48	27.66	7,682,108	+0.14(+0.51%)
Dec 27, 2004	27.66	27.72	27.47	27.52	7,993,645	-0.11(-0.38%)
Dec 23, 2004	27.60	27.85	27.59	27.63	12,127,101	+0.09(+0.33%)
Dec 22, 2004	27.48	27.68	27.37	27.54	13,156,957	-0.03(-0.10%)
Dec 21, 2004	27.27	27.69	27.26	27.57	12,311,784	+0.33(+1.22%)
Dec 20, 2004	27.23	27.43	27.18	27.23	12,526,372	+0.06(+0.21%)
Dec 17, 2004	26.95	27.39	26.94	27.18	20,097,784	-0.29(-1.05%)
Dec 16, 2004	27.37	27.52	27.25	27.47	16,427,664	-0.07(-0.26%)
Dec 15, 2004	27.37	27.69	27.35	27.54	19,022,290	+0.20(+0.75%)
Dec 14, 2004	27.04	27.37	27.02	27.33	17,128,268	+0.35(+1.28%)
Dec 13, 2004	26.81	27.09	26.75	26.99	21,090,506	+0.44(+1.65%)
Dec 10, 2004	26.57	26.71	26.45	26.55	12,159,559	-0.04(-0.16%)
Dec 09, 2004	26.28	26.73	26.28	26.59	14,685,158	+0.10(+0.37%)
Dec 08, 2004	26.68	26.69	26.48	26.49	16,188,555	-0.18(-0.69%)
Dec 07, 2004	26.95	27.02	26.67	26.68	12,443,031	-0.22(-0.81%)
Dec 06, 2004	26.78	27.11	26.65	26.89	15,159,833	+0.04(+0.16%)
Dec 03, 2004	27.08	27.18	26.80	26.85	15,474,771	-0.27(-0.99%)
Dec 02, 2004	26.99	27.25	26.95	27.12	11,676,521	+0.11(+0.42%)

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.