Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.58	24.62	24.25	24.30	1,901,034	-0.20(-0.81%)
Feb 25, 2005	24.29	24.60	24.21	24.50	2,037,538	+0.22(+0.91%)
Feb 24, 2005	24.19	24.32	24.17	24.28	1,413,242	+0.20(+0.83%)
Feb 23, 2005	24.24	24.38	24.08	24.08	1,487,299	+0.02(+0.09%)
Feb 22, 2005	24.67	24.68	24.06	24.06	2,153,285	-0.65(-2.62%)
Feb 18, 2005	25.00	25.00	24.59	24.71	1,728,292	-0.30(-1.18%)
Feb 17, 2005	25.08	25.12	24.97	25.00	1,485,188	-0.07(-0.29%)
Feb 16, 2005	25.02	25.09	24.85	25.08	1,367,858	+0.06(+0.23%)
Feb 15, 2005	25.15	25.16	24.96	25.02	1,263,720	-0.03(-0.14%)
Feb 14, 2005	25.27	25.27	24.96	25.05	4,142,801	-0.30(-1.19%)
Feb 11, 2005	25.35	25.42	25.20	25.35	2,421,720	+0.00(+0.00%)
Feb 10, 2005	25.19	25.35	25.10	25.35	1,550,274	+0.22(+0.88%)
Feb 09, 2005	25.07	25.16	25.01	25.13	1,296,263	+0.12(+0.48%)
Feb 08, 2005	25.11	25.18	25.00	25.01	1,613,425	-0.09(-0.34%)
Feb 07, 2005	25.12	25.13	24.96	25.10	1,293,273	-0.02(-0.09%)
Feb 04, 2005	24.93	25.12	24.81	25.12	1,781,416	+0.34(+1.35%)
Feb 03, 2005	24.88	24.88	24.69	24.79	1,753,447	-0.09(-0.37%)
Feb 02, 2005	24.90	24.92	24.77	24.88	1,465,662	-0.03(-0.14%)
Feb 01, 2005	24.85	25.00	24.78	24.91	1,981,775	-0.03(-0.11%)
Jan 31, 2005	24.90	25.00	24.59	24.94	1,796,545	+0.32(+1.32%)
Jan 28, 2005	24.79	24.79	24.46	24.62	1,492,752	-0.17(-0.69%)
Jan 27, 2005	24.83	24.83	24.55	24.79	3,375,316	-0.09(-0.34%)
Jan 26, 2005	24.64	24.91	24.61	24.87	1,347,628	+0.27(+1.11%)
Jan 25, 2005	24.84	24.96	24.60	24.60	2,576,871	-0.18(-0.71%)
Jan 24, 2005	24.70	25.00	24.70	24.77	1,214,642	+0.10(+0.42%)
Jan 21, 2005	24.81	24.91	24.65	24.67	1,301,364	-0.14(-0.57%)
Jan 20, 2005	24.79	24.96	24.74	24.81	1,016,218	-0.04(-0.16%)
Jan 19, 2005	25.00	25.09	24.84	24.85	894,666	-0.15(-0.59%)
Jan 18, 2005	24.64	25.00	24.57	25.00	1,443,674	+0.31(+1.27%)
Jan 14, 2005	24.79	24.93	24.63	24.69	1,323,177	-0.03(-0.14%)
Jan 13, 2005	24.75	24.87	24.67	24.72	1,052,807	+0.01(+0.02%)
Jan 12, 2005	24.74	24.81	24.56	24.72	1,194,237	+0.08(+0.32%)
Jan 11, 2005	24.79	24.79	24.50	24.64	1,789,508	-0.05(-0.18%)
Jan 10, 2005	24.43	24.73	24.40	24.68	2,145,545	+0.31(+1.28%)
Jan 07, 2005	24.43	24.54	24.22	24.37	1,536,729	+0.07(+0.28%)
Jan 06, 2005	24.25	24.36	24.23	24.30	1,564,170	+0.03(+0.12%)
Jan 05, 2005	24.42	24.43	24.18	24.27	3,722,558	-0.27(-1.09%)
Jan 04, 2005	24.68	24.78	24.54	24.54	2,040,001	-0.07(-0.30%)
Jan 03, 2005	24.88	24.96	24.49	24.62	2,341,155	-0.26(-1.03%)
Dec 31, 2004	25.11	25.11	24.87	24.87	734,590	-0.25(-1.00%)
Dec 30, 2004	25.04	25.23	25.02	25.12	1,044,715	+0.08(+0.32%)
Dec 29, 2004	25.06	25.09	24.91	25.04	953,067	+0.06(+0.23%)
Dec 28, 2004	25.07	25.14	24.89	24.98	1,632,774	+0.04(+0.16%)
Dec 27, 2004	25.35	25.41	24.94	24.94	1,509,991	-0.41(-1.61%)
Dec 23, 2004	25.34	25.37	25.15	25.35	2,094,884	+0.10(+0.41%)
Dec 22, 2004	25.41	25.41	25.20	25.25	1,703,313	-0.10(-0.40%)
Dec 21, 2004	25.10	25.38	25.03	25.35	1,442,794	+0.23(+0.93%)
Dec 20, 2004	25.20	25.27	25.06	25.12	1,869,370	+0.06(+0.25%)
Dec 17, 2004	25.10	25.16	24.94	25.06	2,449,514	-0.07(-0.27%)
Dec 16, 2004	25.44	25.44	25.03	25.13	1,763,298	-0.17(-0.67%)
Dec 15, 2004	25.37	25.38	25.14	25.30	1,591,084	-0.04(-0.16%)
Dec 14, 2004	25.18	25.35	25.03	25.34	1,093,266	+0.18(+0.70%)
Dec 13, 2004	24.87	25.17	24.77	25.16	966,260	+0.46(+1.86%)
Dec 10, 2004	25.09	25.09	24.54	24.70	1,438,924	+0.05(+0.21%)
Dec 09, 2004	24.66	24.84	24.65	24.65	1,409,899	-0.07(-0.30%)
Dec 08, 2004	24.88	24.97	24.71	24.72	1,368,737	-0.14(-0.55%)
Dec 07, 2004	25.01	25.09	24.86	24.86	1,432,943	-0.20(-0.82%)
Dec 06, 2004	24.81	25.06	24.66	25.06	1,626,266	+0.28(+1.15%)
Dec 03, 2004	24.96	25.00	24.72	24.78	2,424,535	+0.06(+0.23%)
Dec 02, 2004	24.76	24.88	24.58	24.72	1,645,088	-0.20(-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.