Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.93	27.93	27.40	27.55	2,887,659	-0.38(-1.37%)
Feb 25, 2005	27.55	27.98	27.48	27.93	2,470,324	+0.40(+1.45%)
Feb 24, 2005	27.38	27.57	27.24	27.53	1,862,863	+0.11(+0.39%)
Feb 23, 2005	27.09	27.43	26.99	27.43	1,332,705	+0.54(+2.01%)
Feb 22, 2005	27.13	27.33	26.89	26.89	1,878,271	-0.48(-1.76%)
Feb 18, 2005	27.38	27.50	27.27	27.37	1,380,237	+0.06(+0.22%)
Feb 17, 2005	27.49	27.57	27.31	27.31	1,390,161	-0.21(-0.78%)
Feb 16, 2005	27.36	27.62	27.24	27.52	2,178,868	-0.08(-0.29%)
Feb 15, 2005	27.38	27.62	27.29	27.60	1,569,317	+0.28(+1.02%)
Feb 14, 2005	27.30	27.37	27.16	27.32	1,196,640	+0.00(+0.01%)
Feb 11, 2005	27.13	27.56	27.01	27.32	1,779,030	+0.15(+0.56%)
Feb 10, 2005	26.96	27.28	26.96	27.17	1,496,192	+0.21(+0.78%)
Feb 09, 2005	27.17	27.17	26.81	26.96	2,227,705	-0.26(-0.97%)
Feb 08, 2005	27.03	27.24	26.94	27.22	2,760,474	+0.11(+0.41%)
Feb 07, 2005	26.94	27.17	26.90	27.11	1,832,046	+0.17(+0.64%)
Feb 04, 2005	26.59	26.94	26.59	26.94	2,111,749	+0.34(+1.30%)
Feb 03, 2005	26.66	26.66	26.42	26.59	2,087,461	-0.07(-0.26%)
Feb 02, 2005	26.52	26.66	26.36	26.66	2,768,831	+0.18(+0.69%)
Feb 01, 2005	26.33	26.52	26.28	26.48	2,267,401	+0.14(+0.54%)
Jan 31, 2005	26.13	26.34	26.10	26.34	2,172,861	+0.35(+1.34%)
Jan 28, 2005	26.05	26.10	25.71	25.99	1,408,442	-0.02(-0.07%)
Jan 27, 2005	26.02	26.09	25.87	26.01	1,919,535	+0.03(+0.10%)
Jan 26, 2005	26.02	26.04	25.88	25.98	1,500,893	+0.14(+0.53%)
Jan 25, 2005	25.64	26.05	25.64	25.84	2,565,909	+0.36(+1.41%)
Jan 24, 2005	25.70	25.80	25.48	25.48	1,682,661	-0.13(-0.49%)
Jan 21, 2005	25.62	25.74	25.53	25.61	2,374,216	+0.17(+0.66%)
Jan 20, 2005	25.47	25.59	25.27	25.44	2,548,672	-0.03(-0.11%)
Jan 19, 2005	25.44	25.60	25.35	25.47	1,380,759	+0.11(+0.45%)
Jan 18, 2005	25.29	25.41	25.00	25.35	1,324,871	+0.03(+0.14%)
Jan 14, 2005	25.23	25.35	25.10	25.32	1,192,462	+0.09(+0.35%)
Jan 13, 2005	25.31	25.46	25.13	25.23	2,628,849	-0.07(-0.29%)
Jan 12, 2005	24.95	25.30	24.76	25.30	1,593,083	+0.30(+1.19%)
Jan 11, 2005	25.22	25.22	24.77	25.00	1,841,970	-0.21(-0.85%)
Jan 10, 2005	25.28	25.48	25.06	25.22	1,458,063	-0.07(-0.27%)
Jan 07, 2005	25.16	25.49	25.15	25.29	2,243,636	+0.12(+0.49%)
Jan 06, 2005	24.81	25.26	24.73	25.16	1,824,994	+0.35(+1.42%)
Jan 05, 2005	25.15	25.41	24.81	24.81	1,825,517	-0.36(-1.41%)
Jan 04, 2005	25.72	25.72	25.07	25.17	1,672,215	-0.58(-2.26%)
Jan 03, 2005	26.15	26.17	25.67	25.75	1,345,241	-0.35(-1.33%)
Dec 31, 2004	26.22	26.34	26.05	26.10	912,497	+0.02(+0.07%)
Dec 30, 2004	26.13	26.14	25.98	26.08	694,427	+0.03(+0.13%)
Dec 29, 2004	26.10	26.17	25.98	26.05	849,557	-0.06(-0.22%)
Dec 28, 2004	25.91	26.10	25.85	26.10	806,988	+0.17(+0.66%)
Dec 27, 2004	26.13	26.18	25.91	25.93	1,097,660	-0.10(-0.40%)
Dec 23, 2004	25.98	26.06	25.90	26.03	1,533,277	+0.01(+0.03%)
Dec 22, 2004	26.00	26.16	25.93	26.03	1,864,430	-0.01(-0.04%)
Dec 21, 2004	25.79	26.04	25.67	26.04	1,777,985	+0.42(+1.64%)
Dec 20, 2004	25.52	25.82	25.51	25.62	921,638	+0.19(+0.75%)
Dec 17, 2004	25.65	25.71	25.40	25.42	2,989,773	-0.29(-1.12%)
Dec 16, 2004	25.94	25.95	25.61	25.71	1,565,139	-0.14(-0.55%)
Dec 15, 2004	25.65	25.91	25.65	25.85	1,257,230	+0.14(+0.54%)
Dec 14, 2004	25.41	25.78	25.40	25.72	1,497,498	+0.31(+1.22%)
Dec 13, 2004	25.16	25.41	24.98	25.41	1,875,398	+0.48(+1.94%)
Dec 10, 2004	25.62	25.86	24.89	24.92	2,589,674	-0.27(-1.06%)
Dec 09, 2004	25.21	25.25	24.79	25.19	2,851,619	-0.09(-0.35%)
Dec 08, 2004	25.32	25.36	25.03	25.28	1,656,806	+0.04(+0.15%)
Dec 07, 2004	25.95	25.98	25.13	25.24	3,134,457	-0.71(-2.74%)
Dec 06, 2004	25.83	25.98	25.79	25.95	2,358,547	+0.07(+0.25%)
Dec 03, 2004	25.92	26.03	25.71	25.89	2,018,515	-0.15(-0.57%)
Dec 02, 2004	26.25	26.25	25.93	26.04	2,057,167	-0.21(-0.80%)

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.