Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.50	27.52	26.97	27.18	2,724,907	-0.35(-1.29%)
Feb 25, 2005	27.05	27.63	26.96	27.54	2,200,675	+0.42(+1.54%)
Feb 24, 2005	27.13	27.18	26.96	27.12	1,529,562	+0.06(+0.24%)
Feb 23, 2005	26.90	27.16	26.90	27.06	1,891,830	+0.16(+0.61%)
Feb 22, 2005	26.96	27.23	26.89	26.89	3,066,172	-0.16(-0.60%)
Feb 18, 2005	27.35	27.36	27.06	27.06	2,683,464	-0.23(-0.86%)
Feb 17, 2005	27.28	27.34	27.10	27.29	2,945,369	+0.12(+0.44%)
Feb 16, 2005	27.56	27.58	27.09	27.17	3,695,420	-0.42(-1.52%)
Feb 15, 2005	27.77	27.99	27.53	27.59	3,241,245	-0.10(-0.36%)
Feb 14, 2005	27.80	27.86	27.53	27.69	2,940,999	-0.26(-0.94%)
Feb 11, 2005	27.56	28.12	27.46	27.95	5,124,759	+0.43(+1.57%)
Feb 10, 2005	26.99	27.70	26.84	27.52	6,124,451	+0.52(+1.94%)
Feb 09, 2005	27.53	27.56	26.99	26.99	5,815,184	-0.60(-2.16%)
Feb 08, 2005	27.74	27.74	27.48	27.59	2,917,036	-0.07(-0.26%)
Feb 07, 2005	27.43	27.82	27.39	27.66	4,332,843	+0.23(+0.83%)
Feb 04, 2005	27.24	27.48	27.16	27.43	3,628,745	+0.19(+0.70%)
Feb 03, 2005	26.94	27.25	26.89	27.24	5,087,828	+0.31(+1.13%)
Feb 02, 2005	27.26	27.28	26.84	26.94	6,529,008	-0.34(-1.25%)
Feb 01, 2005	26.60	27.42	26.44	27.28	11,336,324	+0.65(+2.42%)
Jan 31, 2005	26.78	26.78	26.41	26.63	3,578,986	+0.45(+1.73%)
Jan 28, 2005	26.57	26.64	25.96	26.18	3,006,264	-0.33(-1.26%)
Jan 27, 2005	26.53	26.77	26.40	26.51	2,924,648	-0.09(-0.32%)
Jan 26, 2005	26.23	26.67	26.21	26.60	3,929,837	+0.38(+1.46%)
Jan 25, 2005	26.23	26.42	26.14	26.21	2,593,955	-0.01(-0.05%)
Jan 24, 2005	26.11	26.36	25.54	26.23	3,473,689	+0.55(+2.13%)
Jan 21, 2005	25.87	26.04	25.65	25.68	1,745,513	-0.18(-0.71%)
Jan 20, 2005	26.07	26.21	25.79	25.87	2,634,692	-0.38(-1.46%)
Jan 19, 2005	26.78	26.79	26.24	26.25	2,628,772	-0.67(-2.48%)
Jan 18, 2005	26.45	26.94	26.26	26.92	3,013,594	+0.32(+1.20%)
Jan 14, 2005	26.59	26.62	26.42	26.60	2,107,218	+0.14(+0.54%)
Jan 13, 2005	26.63	26.71	26.43	26.45	2,077,334	-0.18(-0.67%)
Jan 12, 2005	26.53	26.63	26.38	26.63	2,471,178	+0.17(+0.64%)
Jan 11, 2005	26.21	26.65	26.08	26.46	3,457,197	+0.16(+0.62%)
Jan 10, 2005	26.16	26.35	26.10	26.30	2,154,299	+0.06(+0.24%)
Jan 07, 2005	26.42	26.42	26.16	26.23	2,253,676	-0.12(-0.46%)
Jan 06, 2005	26.57	26.57	26.24	26.35	3,653,977	+0.12(+0.46%)
Jan 05, 2005	26.25	26.34	26.11	26.23	3,450,712	-0.04(-0.16%)
Jan 04, 2005	26.53	26.77	26.23	26.28	2,504,304	-0.15(-0.56%)
Jan 03, 2005	26.57	26.86	26.43	26.43	3,898,403	+0.13(+0.49%)
Dec 31, 2004	26.43	26.60	26.30	26.30	2,405,772	-0.09(-0.35%)
Dec 30, 2004	26.51	26.60	26.39	26.39	2,154,299	-0.14(-0.53%)
Dec 29, 2004	26.38	26.57	26.37	26.53	2,289,198	+0.05(+0.19%)
Dec 28, 2004	26.13	26.48	26.13	26.48	3,385,307	+0.36(+1.39%)
Dec 27, 2004	26.25	26.26	26.04	26.12	1,620,904	-0.17(-0.65%)
Dec 23, 2004	26.14	26.35	26.11	26.29	2,040,826	+0.04(+0.16%)
Dec 22, 2004	25.95	26.28	25.85	26.25	3,046,861	+0.37(+1.43%)
Dec 21, 2004	25.96	26.06	25.72	25.88	5,075,282	-0.14(-0.55%)
Dec 20, 2004	26.38	26.53	26.01	26.02	2,610,024	-0.36(-1.37%)
Dec 17, 2004	26.07	26.42	26.07	26.38	3,998,344	+0.06(+0.24%)
Dec 16, 2004	26.31	26.40	26.18	26.32	3,044,323	+0.11(+0.43%)
Dec 15, 2004	26.40	26.41	26.09	26.21	3,860,625	-0.21(-0.78%)
Dec 14, 2004	26.25	26.46	26.25	26.41	2,365,176	+0.10(+0.38%)
Dec 13, 2004	26.23	26.40	26.23	26.31	3,041,645	+0.17(+0.65%)
Dec 10, 2004	26.44	26.44	25.70	26.14	3,325,962	+0.17(+0.66%)
Dec 09, 2004	26.07	26.18	25.79	25.97	2,912,525	-0.19(-0.73%)
Dec 08, 2004	26.19	26.28	25.97	26.16	2,687,552	+0.04(+0.16%)
Dec 07, 2004	26.43	26.84	26.12	26.12	4,564,018	-0.34(-1.29%)
Dec 06, 2004	26.21	26.52	26.18	26.46	2,194,050	+0.05(+0.19%)
Dec 03, 2004	26.51	26.55	26.18	26.41	3,411,807	-0.16(-0.59%)
Dec 02, 2004	26.59	26.64	26.39	26.57	1,945,959	-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.