Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.85	27.28	26.62	27.15	537,414	+0.15(+0.55%)
Feb 25, 2005	27.01	27.15	26.82	27.01	609,687	-0.08(-0.29%)
Feb 24, 2005	27.11	27.37	26.79	27.08	569,668	-0.11(-0.42%)
Feb 23, 2005	26.48	27.37	26.48	27.20	1,047,076	+0.75(+2.83%)
Feb 22, 2005	26.95	26.95	26.45	26.45	606,452	-0.50(-1.84%)
Feb 18, 2005	26.88	27.00	26.60	26.95	330,814	+0.01(+0.03%)
Feb 17, 2005	27.64	27.64	26.83	26.94	320,890	-0.70(-2.52%)
Feb 16, 2005	27.41	27.67	27.29	27.63	339,995	+0.04(+0.16%)
Feb 15, 2005	27.89	27.89	27.46	27.59	328,448	-0.11(-0.41%)
Feb 14, 2005	27.78	27.84	27.54	27.70	324,929	+0.02(+0.06%)
Feb 11, 2005	27.10	27.74	26.91	27.68	459,789	+0.46(+1.69%)
Feb 10, 2005	27.11	27.41	26.65	27.22	420,038	+0.20(+0.74%)
Feb 09, 2005	27.45	27.67	26.96	27.02	421,232	-0.52(-1.89%)
Feb 08, 2005	27.59	28.00	27.41	27.55	453,975	-0.02(-0.06%)
Feb 07, 2005	27.47	28.24	27.25	27.56	725,935	+0.28(+1.02%)
Feb 04, 2005	27.06	27.35	26.62	27.28	989,791	+0.23(+0.87%)
Feb 03, 2005	26.91	27.35	26.33	27.05	868,609	+0.47(+1.78%)
Feb 02, 2005	26.65	26.85	25.16	26.58	1,452,291	-0.30(-1.13%)
Feb 01, 2005	26.73	27.03	26.65	26.88	292,748	+0.40(+1.51%)
Jan 31, 2005	26.13	26.63	25.86	26.48	233,343	+0.48(+1.86%)
Jan 28, 2005	25.84	26.23	25.60	26.00	170,019	-0.06(-0.23%)
Jan 27, 2005	25.46	26.19	25.46	26.06	225,002	+0.43(+1.70%)
Jan 26, 2005	25.29	25.66	25.10	25.62	242,815	+0.48(+1.92%)
Jan 25, 2005	24.73	25.30	24.64	25.14	255,697	+0.57(+2.33%)
Jan 24, 2005	25.20	25.36	24.56	24.57	296,080	-0.52(-2.06%)
Jan 21, 2005	25.52	25.59	25.03	25.09	211,175	-0.45(-1.75%)
Jan 20, 2005	25.62	25.82	25.40	25.53	199,083	-0.18(-0.69%)
Jan 19, 2005	26.28	26.29	25.64	25.71	190,737	-0.49(-1.86%)
Jan 18, 2005	25.59	26.29	25.49	26.20	239,209	+0.61(+2.38%)
Jan 14, 2005	25.39	25.67	25.33	25.59	199,032	+0.13(+0.51%)
Jan 13, 2005	25.46	25.72	25.33	25.46	319,017	-0.06(-0.22%)
Jan 12, 2005	25.48	25.89	25.25	25.52	285,858	-0.06(-0.22%)
Jan 11, 2005	26.18	26.38	25.48	25.57	415,902	-0.73(-2.76%)
Jan 10, 2005	26.08	26.56	25.81	26.30	292,632	+0.20(+0.75%)
Jan 07, 2005	26.11	26.29	26.07	26.10	259,862	+0.01(+0.05%)
Jan 06, 2005	26.41	26.42	26.00	26.09	302,517	-0.21(-0.79%)
Jan 05, 2005	26.17	26.61	25.75	26.30	313,474	+0.06(+0.22%)
Jan 04, 2005	27.11	27.41	26.19	26.24	367,574	-1.04(-3.82%)
Jan 03, 2005	27.51	27.80	27.08	27.28	299,720	-0.43(-1.55%)
Dec 31, 2004	27.61	27.86	27.36	27.71	183,672	+0.30(+1.11%)
Dec 30, 2004	27.37	27.95	27.06	27.41	293,807	+0.20(+0.72%)
Dec 29, 2004	27.50	27.55	27.12	27.22	191,498	-0.10(-0.38%)
Dec 28, 2004	26.46	27.40	26.45	27.32	250,766	+0.86(+3.25%)
Dec 27, 2004	26.94	26.94	26.14	26.46	200,589	-0.27(-1.02%)
Dec 23, 2004	27.22	27.48	26.50	26.73	256,520	-0.33(-1.20%)
Dec 22, 2004	26.11	27.72	26.11	27.06	515,687	+0.77(+2.94%)
Dec 21, 2004	26.21	26.42	25.85	26.29	287,822	+0.27(+1.05%)
Dec 20, 2004	26.12	26.45	25.90	26.01	211,522	-0.11(-0.42%)
Dec 17, 2004	25.79	26.49	25.76	26.12	577,487	+0.01(+0.03%)
Dec 16, 2004	24.83	26.34	24.83	26.11	1,351,996	+1.83(+7.55%)
Dec 15, 2004	24.34	24.35	24.00	24.28	222,455	+0.08(+0.32%)
Dec 14, 2004	23.52	24.27	23.46	24.20	413,608	+0.61(+2.58%)
Dec 13, 2004	24.00	24.07	23.37	23.59	411,882	-0.26(-1.09%)
Dec 10, 2004	24.42	24.52	23.69	23.85	253,413	-0.59(-2.42%)
Dec 09, 2004	24.21	24.61	23.88	24.44	400,949	+0.34(+1.42%)
Dec 08, 2004	23.90	24.18	23.51	24.10	404,747	+0.43(+1.84%)
Dec 07, 2004	24.30	24.37	23.49	23.67	387,484	-0.65(-2.66%)
Dec 06, 2004	24.59	24.72	24.23	24.31	282,068	-0.27(-1.10%)
Dec 03, 2004	25.10	25.30	24.47	24.58	370,107	-0.33(-1.34%)
Dec 02, 2004	25.00	25.28	24.75	24.92	420,168	+0.05(+0.19%)

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.