Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.70	25.96	25.70	25.78	798,337	-0.03(-0.10%)
Feb 25, 2005	25.75	25.91	25.53	25.80	499,727	+0.10(+0.40%)
Feb 24, 2005	25.45	25.78	25.38	25.70	449,153	+0.24(+0.93%)
Feb 23, 2005	25.83	25.86	25.46	25.46	364,981	-0.20(-0.76%)
Feb 22, 2005	25.77	25.96	25.63	25.66	621,976	-0.29(-1.11%)
Feb 18, 2005	26.07	26.25	25.95	25.95	512,223	-0.09(-0.36%)
Feb 17, 2005	26.25	26.47	26.02	26.04	590,029	-0.29(-1.10%)
Feb 16, 2005	26.51	26.58	26.12	26.33	450,803	-0.24(-0.89%)
Feb 15, 2005	26.29	26.68	26.22	26.57	477,917	+0.31(+1.20%)
Feb 14, 2005	26.34	26.41	26.19	26.25	445,498	-0.17(-0.64%)
Feb 11, 2005	26.14	26.47	26.14	26.42	497,369	+0.21(+0.81%)
Feb 10, 2005	26.17	26.29	26.04	26.21	378,656	+0.05(+0.19%)
Feb 09, 2005	26.05	26.32	25.85	26.16	1,084,687	+0.32(+1.25%)
Feb 08, 2005	26.02	26.24	25.68	25.84	1,055,686	-0.23(-0.88%)
Feb 07, 2005	26.30	26.47	26.05	26.07	883,452	-0.24(-0.90%)
Feb 04, 2005	25.71	26.32	25.45	26.30	1,500,124	+0.60(+2.34%)
Feb 03, 2005	24.53	25.92	24.26	25.70	1,921,338	+1.02(+4.12%)
Feb 02, 2005	24.30	24.75	24.30	24.68	952,888	+0.25(+1.01%)
Feb 01, 2005	23.95	24.55	23.95	24.44	774,052	+0.43(+1.80%)
Jan 31, 2005	23.70	24.01	23.70	24.01	522,715	+0.31(+1.32%)
Jan 28, 2005	23.71	23.75	23.33	23.69	502,556	+0.12(+0.50%)
Jan 27, 2005	23.76	23.85	23.52	23.57	544,760	-0.10(-0.43%)
Jan 26, 2005	23.83	24.00	23.56	23.68	592,504	-0.16(-0.68%)
Jan 25, 2005	24.07	24.55	23.79	23.84	715,226	-0.24(-0.99%)
Jan 24, 2005	23.77	24.22	23.75	24.07	775,820	+0.32(+1.36%)
Jan 21, 2005	23.80	23.95	23.69	23.75	546,410	-0.10(-0.43%)
Jan 20, 2005	23.63	24.05	23.43	23.85	648,501	+0.25(+1.04%)
Jan 19, 2005	23.71	23.75	23.56	23.61	503,027	-0.19(-0.78%)
Jan 18, 2005	23.35	23.88	23.28	23.79	1,267,885	+0.44(+1.89%)
Jan 14, 2005	23.14	23.39	23.14	23.35	471,905	+0.25(+1.10%)
Jan 13, 2005	23.12	23.22	22.98	23.10	511,751	-0.10(-0.44%)
Jan 12, 2005	23.23	23.32	22.88	23.20	515,641	+0.03(+0.15%)
Jan 11, 2005	23.13	23.17	22.89	23.17	489,352	-0.05(-0.22%)
Jan 10, 2005	23.31	23.45	23.15	23.22	595,570	-0.09(-0.40%)
Jan 07, 2005	23.41	23.42	23.19	23.31	566,805	-0.10(-0.43%)
Jan 06, 2005	23.79	23.79	23.38	23.41	406,949	-0.20(-0.83%)
Jan 05, 2005	23.55	23.89	23.42	23.61	503,027	+0.14(+0.61%)
Jan 04, 2005	24.88	24.99	23.41	23.46	813,898	-0.85(-3.49%)
Jan 03, 2005	23.79	24.93	23.67	24.31	1,860,625	+0.47(+1.99%)
Dec 31, 2004	23.72	23.84	23.67	23.84	352,720	+0.04(+0.18%)
Dec 30, 2004	23.63	23.90	23.63	23.79	296,370	+0.04(+0.18%)
Dec 29, 2004	23.41	23.84	23.40	23.75	546,292	+0.21(+0.90%)
Dec 28, 2004	23.45	23.56	23.28	23.54	472,494	+0.13(+0.54%)
Dec 27, 2004	23.67	23.69	23.32	23.41	281,044	-0.17(-0.72%)
Dec 23, 2004	23.84	23.84	23.45	23.58	423,099	-0.20(-0.86%)
Dec 22, 2004	23.73	23.88	23.50	23.79	369,460	+0.13(+0.54%)
Dec 21, 2004	23.84	23.84	23.55	23.66	362,741	-0.11(-0.46%)
Dec 20, 2004	23.75	23.87	23.59	23.77	467,543	-0.03(-0.11%)
Dec 17, 2004	23.77	23.89	23.58	23.79	886,989	+0.03(+0.14%)
Dec 16, 2004	23.94	24.02	23.69	23.76	468,368	-0.18(-0.74%)
Dec 15, 2004	24.07	24.09	23.90	23.94	598,635	-0.14(-0.56%)
Dec 14, 2004	23.85	24.11	23.68	24.07	630,346	+0.09(+0.39%)
Dec 13, 2004	23.73	24.01	23.56	23.98	493,125	+0.46(+1.95%)
Dec 10, 2004	23.90	23.90	23.24	23.52	447,974	+0.04(+0.18%)
Dec 09, 2004	23.62	23.62	23.15	23.48	303,089	-0.27(-1.14%)
Dec 08, 2004	23.67	23.77	23.58	23.75	321,244	+0.16(+0.68%)
Dec 07, 2004	23.79	23.94	23.56	23.59	726,071	-0.20(-0.86%)
Dec 06, 2004	23.54	24.01	23.54	23.79	672,315	+0.08(+0.36%)
Dec 03, 2004	23.34	23.76	23.12	23.71	463,299	+0.21(+0.90%)
Dec 02, 2004	23.44	23.73	23.28	23.50	438,779	+0.01(+0.04%)

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.