Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.37	27.39	26.84	27.06	2,737,826	-0.35(-1.29%)
Feb 25, 2005	26.92	27.50	26.83	27.41	2,211,109	+0.42(+1.54%)
Feb 24, 2005	27.00	27.06	26.84	26.99	1,536,814	+0.06(+0.24%)
Feb 23, 2005	26.77	27.04	26.77	26.93	1,900,800	+0.16(+0.61%)
Feb 22, 2005	26.84	27.11	26.77	26.77	3,080,710	-0.16(-0.60%)
Feb 18, 2005	27.22	27.23	26.93	26.93	2,696,188	-0.23(-0.86%)
Feb 17, 2005	27.15	27.21	26.97	27.16	2,959,334	+0.12(+0.44%)
Feb 16, 2005	27.43	27.45	26.96	27.04	3,712,941	-0.42(-1.52%)
Feb 15, 2005	27.64	27.86	27.40	27.46	3,256,613	-0.10(-0.36%)
Feb 14, 2005	27.66	27.73	27.40	27.56	2,954,943	-0.26(-0.94%)
Feb 11, 2005	27.43	27.99	27.33	27.82	5,149,057	+0.43(+1.57%)
Feb 10, 2005	26.87	27.57	26.72	27.39	6,153,489	+0.52(+1.94%)
Feb 09, 2005	27.40	27.43	26.87	26.87	5,842,755	-0.59(-2.16%)
Feb 08, 2005	27.61	27.61	27.35	27.46	2,930,867	-0.07(-0.26%)
Feb 07, 2005	27.30	27.68	27.26	27.53	4,353,387	+0.23(+0.83%)
Feb 04, 2005	27.11	27.35	27.03	27.30	3,645,950	+0.19(+0.70%)
Feb 03, 2005	26.82	27.12	26.76	27.11	5,111,951	+0.30(+1.13%)
Feb 02, 2005	27.13	27.15	26.72	26.81	6,559,964	-0.34(-1.25%)
Feb 01, 2005	26.48	27.29	26.32	27.15	11,390,073	+0.64(+2.42%)
Jan 31, 2005	26.65	26.65	26.29	26.51	3,595,955	+0.45(+1.73%)
Jan 28, 2005	26.44	26.51	25.84	26.05	3,020,518	-0.33(-1.26%)
Jan 27, 2005	26.41	26.64	26.28	26.39	2,938,514	-0.08(-0.32%)
Jan 26, 2005	26.11	26.55	26.09	26.47	3,948,470	+0.38(+1.46%)
Jan 25, 2005	26.10	26.29	26.01	26.09	2,606,253	-0.01(-0.05%)
Jan 24, 2005	25.98	26.24	25.42	26.10	3,490,159	+0.54(+2.13%)
Jan 21, 2005	25.74	25.92	25.53	25.56	1,753,789	-0.18(-0.71%)
Jan 20, 2005	25.95	26.08	25.67	25.74	2,647,184	-0.38(-1.46%)
Jan 19, 2005	26.65	26.66	26.12	26.12	2,641,236	-0.66(-2.48%)
Jan 18, 2005	26.32	26.81	26.14	26.79	3,027,882	+0.32(+1.20%)
Jan 14, 2005	26.46	26.50	26.29	26.47	2,117,209	+0.14(+0.54%)
Jan 13, 2005	26.51	26.58	26.30	26.33	2,087,184	-0.18(-0.67%)
Jan 12, 2005	26.41	26.51	26.26	26.51	2,482,895	+0.17(+0.64%)
Jan 11, 2005	26.09	26.52	25.96	26.34	3,473,588	+0.16(+0.62%)
Jan 10, 2005	26.04	26.22	25.98	26.17	2,164,513	+0.06(+0.24%)
Jan 07, 2005	26.29	26.29	26.04	26.11	2,264,361	-0.12(-0.46%)
Jan 06, 2005	26.44	26.45	26.12	26.23	3,671,302	+0.12(+0.46%)
Jan 05, 2005	26.12	26.22	25.98	26.11	3,467,073	-0.04(-0.16%)
Jan 04, 2005	26.41	26.64	26.10	26.15	2,516,177	-0.15(-0.56%)
Jan 03, 2005	26.44	26.73	26.30	26.30	3,916,886	+0.13(+0.49%)
Dec 31, 2004	26.30	26.48	26.17	26.17	2,417,179	-0.09(-0.35%)
Dec 30, 2004	26.39	26.47	26.27	26.27	2,164,513	-0.14(-0.54%)
Dec 29, 2004	26.25	26.44	26.24	26.41	2,300,052	+0.05(+0.19%)
Dec 28, 2004	26.00	26.36	26.00	26.36	3,401,357	+0.36(+1.39%)
Dec 27, 2004	26.12	26.14	25.91	26.00	1,628,589	-0.17(-0.65%)
Dec 23, 2004	26.02	26.23	25.99	26.17	2,050,502	+0.04(+0.16%)
Dec 22, 2004	25.83	26.16	25.73	26.12	3,061,307	+0.37(+1.43%)
Dec 21, 2004	25.84	25.93	25.60	25.76	5,099,346	-0.14(-0.55%)
Dec 20, 2004	26.26	26.41	25.88	25.90	2,622,399	-0.36(-1.37%)
Dec 17, 2004	25.95	26.29	25.95	26.26	4,017,301	+0.06(+0.24%)
Dec 16, 2004	26.18	26.28	26.05	26.20	3,058,757	+0.11(+0.43%)
Dec 15, 2004	26.27	26.29	25.97	26.08	3,878,930	-0.20(-0.78%)
Dec 14, 2004	26.12	26.34	26.12	26.29	2,376,390	+0.10(+0.38%)
Dec 13, 2004	26.11	26.27	26.10	26.19	3,056,066	+0.17(+0.65%)
Dec 10, 2004	26.32	26.32	25.57	26.02	3,341,732	+0.17(+0.66%)
Dec 09, 2004	25.95	26.06	25.67	25.85	2,926,334	-0.19(-0.73%)
Dec 08, 2004	26.07	26.15	25.85	26.04	2,700,295	+0.04(+0.16%)
Dec 07, 2004	26.30	26.72	26.00	26.00	4,585,658	-0.34(-1.29%)
Dec 06, 2004	26.09	26.39	26.05	26.34	2,204,452	+0.05(+0.19%)
Dec 03, 2004	26.39	26.43	26.06	26.29	3,427,984	-0.16(-0.59%)
Dec 02, 2004	26.46	26.51	26.27	26.44	1,955,185	-0.06(-0.24%)

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.