Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.51	27.52	26.98	27.19	2,724,327	-0.35(-1.29%)
Feb 25, 2005	27.06	27.64	26.96	27.55	2,200,207	+0.42(+1.54%)
Feb 24, 2005	27.13	27.19	26.97	27.13	1,529,236	+0.06(+0.24%)
Feb 23, 2005	26.91	27.17	26.91	27.06	1,891,428	+0.16(+0.61%)
Feb 22, 2005	26.97	27.24	26.90	26.90	3,065,520	-0.16(-0.60%)
Feb 18, 2005	27.35	27.37	27.06	27.06	2,682,893	-0.23(-0.86%)
Feb 17, 2005	27.28	27.35	27.11	27.30	2,944,742	+0.12(+0.44%)
Feb 16, 2005	27.57	27.58	27.09	27.18	3,694,633	-0.42(-1.52%)
Feb 15, 2005	27.78	28.00	27.53	27.60	3,240,555	-0.10(-0.36%)
Feb 14, 2005	27.80	27.86	27.53	27.69	2,940,373	-0.26(-0.94%)
Feb 11, 2005	27.57	28.13	27.47	27.96	5,123,669	+0.43(+1.57%)
Feb 10, 2005	27.00	27.71	26.85	27.52	6,123,148	+0.53(+1.94%)
Feb 09, 2005	27.54	27.57	27.00	27.00	5,813,946	-0.60(-2.16%)
Feb 08, 2005	27.74	27.74	27.48	27.60	2,916,415	-0.07(-0.26%)
Feb 07, 2005	27.44	27.82	27.39	27.67	4,331,921	+0.23(+0.83%)
Feb 04, 2005	27.25	27.48	27.16	27.44	3,627,973	+0.19(+0.70%)
Feb 03, 2005	26.95	27.25	26.89	27.25	5,086,745	+0.31(+1.13%)
Feb 02, 2005	27.27	27.28	26.85	26.94	6,527,618	-0.34(-1.25%)
Feb 01, 2005	26.61	27.42	26.45	27.28	11,333,912	+0.65(+2.42%)
Jan 31, 2005	26.79	26.79	26.42	26.64	3,578,225	+0.45(+1.73%)
Jan 28, 2005	26.57	26.64	25.97	26.18	3,005,624	-0.33(-1.26%)
Jan 27, 2005	26.54	26.77	26.41	26.52	2,924,026	-0.09(-0.32%)
Jan 26, 2005	26.24	26.68	26.22	26.60	3,929,001	+0.38(+1.46%)
Jan 25, 2005	26.23	26.42	26.14	26.22	2,593,403	-0.01(-0.05%)
Jan 24, 2005	26.11	26.37	25.54	26.23	3,472,950	+0.55(+2.13%)
Jan 21, 2005	25.87	26.05	25.66	25.69	1,745,142	-0.18(-0.71%)
Jan 20, 2005	26.08	26.21	25.79	25.87	2,634,132	-0.38(-1.46%)
Jan 19, 2005	26.79	26.79	26.25	26.25	2,628,212	-0.67(-2.48%)
Jan 18, 2005	26.45	26.94	26.27	26.92	3,012,953	+0.32(+1.20%)
Jan 14, 2005	26.59	26.63	26.42	26.60	2,106,770	+0.14(+0.54%)
Jan 13, 2005	26.64	26.72	26.43	26.46	2,076,892	-0.18(-0.67%)
Jan 12, 2005	26.54	26.64	26.39	26.64	2,470,652	+0.17(+0.64%)
Jan 11, 2005	26.22	26.65	26.08	26.47	3,456,461	+0.16(+0.62%)
Jan 10, 2005	26.17	26.35	26.11	26.30	2,153,840	+0.06(+0.24%)
Jan 07, 2005	26.42	26.42	26.17	26.24	2,253,196	-0.12(-0.46%)
Jan 06, 2005	26.57	26.58	26.25	26.36	3,653,200	+0.12(+0.46%)
Jan 05, 2005	26.25	26.35	26.11	26.24	3,449,978	-0.04(-0.16%)
Jan 04, 2005	26.54	26.77	26.23	26.28	2,503,771	-0.15(-0.56%)
Jan 03, 2005	26.57	26.86	26.43	26.43	3,897,573	+0.13(+0.49%)
Dec 31, 2004	26.43	26.61	26.30	26.30	2,405,260	-0.09(-0.35%)
Dec 30, 2004	26.52	26.60	26.40	26.40	2,153,840	-0.14(-0.53%)
Dec 29, 2004	26.38	26.57	26.37	26.54	2,288,711	+0.05(+0.19%)
Dec 28, 2004	26.13	26.49	26.13	26.49	3,384,586	+0.36(+1.38%)
Dec 27, 2004	26.25	26.27	26.04	26.13	1,620,559	-0.17(-0.65%)
Dec 23, 2004	26.15	26.36	26.12	26.30	2,040,391	+0.04(+0.16%)
Dec 22, 2004	25.96	26.29	25.86	26.25	3,046,212	+0.37(+1.43%)
Dec 21, 2004	25.97	26.06	25.72	25.89	5,074,202	-0.14(-0.55%)
Dec 20, 2004	26.39	26.54	26.01	26.03	2,609,469	-0.36(-1.37%)
Dec 17, 2004	26.08	26.42	26.08	26.39	3,997,493	+0.06(+0.24%)
Dec 16, 2004	26.31	26.41	26.18	26.32	3,043,676	+0.11(+0.43%)
Dec 15, 2004	26.40	26.42	26.10	26.21	3,859,804	-0.21(-0.78%)
Dec 14, 2004	26.25	26.47	26.25	26.42	2,364,672	+0.10(+0.38%)
Dec 13, 2004	26.24	26.40	26.23	26.32	3,040,998	+0.17(+0.65%)
Dec 10, 2004	26.45	26.45	25.70	26.15	3,325,255	+0.17(+0.66%)
Dec 09, 2004	26.08	26.19	25.79	25.98	2,911,906	-0.19(-0.73%)
Dec 08, 2004	26.20	26.28	25.98	26.17	2,686,980	+0.04(+0.16%)
Dec 07, 2004	26.43	26.85	26.13	26.13	4,563,047	-0.34(-1.29%)
Dec 06, 2004	26.22	26.52	26.18	26.47	2,193,583	+0.05(+0.19%)
Dec 03, 2004	26.52	26.56	26.19	26.42	3,411,081	-0.16(-0.59%)
Dec 02, 2004	26.59	26.64	26.40	26.57	1,945,545	-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.