Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.48	26.60	26.30	26.42	415,300	-0.14(-0.53%)
Feb 25, 2005	26.11	26.58	26.11	26.56	682,700	+0.36(+1.37%)
Feb 24, 2005	26.33	26.33	25.72	26.20	477,200	-0.13(-0.49%)
Feb 23, 2005	26.10	26.38	25.88	26.33	518,900	+0.37(+1.43%)
Feb 22, 2005	26.60	26.62	25.95	25.96	562,000	-0.82(-3.06%)
Feb 18, 2005	26.51	26.78	26.31	26.78	667,800	+0.27(+1.02%)
Feb 17, 2005	27.23	27.23	26.05	26.51	827,500	-0.65(-2.39%)
Feb 16, 2005	27.23	27.34	26.96	27.16	537,900	-0.04(-0.15%)
Feb 15, 2005	27.05	27.30	26.91	27.20	390,100	+0.10(+0.37%)
Feb 14, 2005	27.05	27.24	26.88	27.10	469,100	+0.05(+0.18%)
Feb 11, 2005	26.76	27.11	26.50	27.05	348,300	+0.30(+1.12%)
Feb 10, 2005	26.18	26.87	26.15	26.75	637,800	+0.57(+2.18%)
Feb 09, 2005	26.67	26.90	25.97	26.18	821,900	-0.59(-2.20%)
Feb 08, 2005	26.55	26.77	25.91	26.77	678,800	+0.16(+0.60%)
Feb 07, 2005	26.70	26.70	26.44	26.61	281,100	-0.09(-0.34%)
Feb 04, 2005	26.71	26.74	26.34	26.70	501,500	+0.15(+0.56%)
Feb 03, 2005	26.50	26.70	26.20	26.55	1,108,800	-0.65(-2.39%)
Feb 02, 2005	27.01	27.34	26.56	27.20	983,300	+0.19(+0.70%)
Feb 01, 2005	27.12	27.36	26.90	27.01	822,700	+0.16(+0.60%)
Jan 31, 2005	27.20	27.20	26.56	26.85	520,800	-0.15(-0.56%)
Jan 28, 2005	26.90	27.05	26.74	27.00	545,200	+0.00(+0.00%)
Jan 27, 2005	26.92	27.08	26.65	27.00	420,100	+0.17(+0.63%)
Jan 26, 2005	26.75	26.92	26.52	26.83	487,300	+0.23(+0.86%)
Jan 25, 2005	26.90	27.26	26.57	26.60	636,400	-0.12(-0.45%)
Jan 24, 2005	26.95	27.02	26.42	26.72	966,700	-0.23(-0.85%)
Jan 21, 2005	27.59	27.70	26.89	26.95	1,098,200	-0.64(-2.32%)
Jan 20, 2005	28.20	28.26	27.50	27.59	731,000	-0.73(-2.58%)
Jan 19, 2005	28.31	28.50	28.04	28.32	549,100	-0.06(-0.21%)
Jan 18, 2005	28.25	28.44	28.00	28.38	784,300	-0.15(-0.53%)
Jan 14, 2005	28.10	28.89	27.63	28.53	918,500	+0.37(+1.31%)
Jan 13, 2005	28.22	28.55	26.70	28.16	2,695,200	+0.20(+0.72%)
Jan 12, 2005	28.00	28.00	27.65	27.96	531,500	-0.11(-0.39%)
Jan 11, 2005	28.46	28.46	27.90	28.07	489,100	-0.37(-1.30%)
Jan 10, 2005	29.25	29.29	28.43	28.44	464,400	-0.61(-2.10%)
Jan 07, 2005	29.35	29.43	29.05	29.05	712,000	-0.21(-0.72%)
Jan 06, 2005	29.00	29.37	28.82	29.26	550,200	+0.24(+0.83%)
Jan 05, 2005	29.45	29.45	29.00	29.02	666,300	-0.55(-1.86%)
Jan 04, 2005	30.00	30.00	29.28	29.57	844,100	-0.31(-1.04%)
Jan 03, 2005	30.35	30.36	29.62	29.88	1,097,300	-0.78(-2.54%)
Dec 31, 2004	30.82	30.90	30.66	30.66	434,100	-0.16(-0.52%)
Dec 30, 2004	30.95	31.08	30.68	30.82	267,300	-0.02(-0.06%)
Dec 29, 2004	30.64	30.98	30.57	30.84	315,700	+0.30(+0.98%)
Dec 28, 2004	30.00	30.73	30.00	30.54	315,900	+0.49(+1.63%)
Dec 27, 2004	30.00	30.14	29.72	30.05	294,900	+0.01(+0.03%)
Dec 23, 2004	29.97	30.20	29.90	30.04	493,400	-0.04(-0.13%)
Dec 22, 2004	29.47	30.30	29.46	30.08	783,700	+0.74(+2.52%)
Dec 21, 2004	29.25	29.41	29.00	29.34	673,100	+0.08(+0.27%)
Dec 20, 2004	29.40	29.49	29.14	29.26	487,300	-0.22(-0.75%)
Dec 17, 2004	29.20	29.48	29.06	29.48	789,900	+0.28(+0.96%)
Dec 16, 2004	29.29	29.35	29.01	29.20	596,500	-0.06(-0.21%)
Dec 15, 2004	29.20	29.39	28.98	29.26	722,000	-0.27(-0.91%)
Dec 14, 2004	28.80	29.65	28.70	29.53	1,162,000	+0.71(+2.46%)
Dec 13, 2004	28.87	28.92	28.35	28.82	766,700	-0.15(-0.52%)
Dec 10, 2004	29.50	29.50	28.79	28.97	1,095,900	-0.72(-2.43%)
Dec 09, 2004	29.37	29.70	28.99	29.69	479,400	+0.32(+1.09%)
Dec 08, 2004	29.63	29.83	29.20	29.37	500,700	-0.38(-1.28%)
Dec 07, 2004	29.92	30.29	29.68	29.75	549,000	-0.20(-0.67%)
Dec 06, 2004	30.10	30.13	29.66	29.95	600,000	-0.10(-0.33%)
Dec 03, 2004	29.77	30.09	29.77	30.05	563,600	+0.01(+0.03%)
Dec 02, 2004	29.99	30.16	29.58	30.04	879,300	+0.04(+0.13%)

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.