Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.47	23.54	23.25	23.34	4,848,820	-0.14(-0.59%)
Feb 25, 2005	23.35	23.59	23.29	23.47	5,170,466	+0.24(+1.01%)
Feb 24, 2005	23.32	23.61	23.10	23.24	11,971,993	+0.35(+1.54%)
Feb 23, 2005	24.40	24.74	22.88	22.89	20,132,784	-2.33(-9.22%)
Feb 22, 2005	25.47	25.57	25.21	25.21	3,679,711	-0.28(-1.11%)
Feb 18, 2005	25.62	25.62	25.23	25.50	2,901,171	-0.05(-0.19%)
Feb 17, 2005	25.56	25.77	25.50	25.54	2,388,214	-0.02(-0.08%)
Feb 16, 2005	25.60	25.70	25.40	25.56	4,569,078	-0.03(-0.11%)
Feb 15, 2005	25.71	25.78	25.47	25.59	1,624,413	-0.05(-0.19%)
Feb 14, 2005	25.77	25.78	25.51	25.64	1,778,445	-0.10(-0.38%)
Feb 11, 2005	25.78	25.84	25.37	25.74	2,989,169	-0.03(-0.13%)
Feb 10, 2005	25.81	25.92	25.57	25.77	2,266,260	+0.06(+0.24%)
Feb 09, 2005	26.26	26.26	25.46	25.71	2,598,743	-0.55(-2.08%)
Feb 08, 2005	26.51	26.60	26.18	26.26	2,356,714	+0.00(+0.00%)
Feb 07, 2005	26.33	26.49	26.13	26.26	2,041,715	-0.06(-0.24%)
Feb 04, 2005	25.95	26.36	25.90	26.32	3,178,313	+0.50(+1.93%)
Feb 03, 2005	25.65	26.04	25.57	25.82	1,805,176	-0.01(-0.03%)
Feb 02, 2005	25.67	25.89	25.49	25.83	2,123,354	+0.14(+0.54%)
Feb 01, 2005	25.47	25.71	25.40	25.69	3,001,306	+0.22(+0.87%)
Jan 31, 2005	25.61	25.64	25.26	25.47	2,500,775	+0.03(+0.11%)
Jan 28, 2005	25.19	25.54	25.15	25.44	3,450,541	+0.33(+1.32%)
Jan 27, 2005	24.98	25.15	24.82	25.11	2,117,286	+0.13(+0.53%)
Jan 26, 2005	24.85	25.33	24.57	24.98	3,419,475	+0.08(+0.31%)
Jan 25, 2005	24.98	25.14	24.86	24.90	2,464,652	-0.07(-0.28%)
Jan 24, 2005	24.91	25.10	24.78	24.97	4,391,927	-0.03(-0.11%)
Jan 21, 2005	25.23	25.43	24.96	25.00	2,608,135	-0.08(-0.30%)
Jan 20, 2005	25.07	25.30	24.96	25.07	2,591,518	+0.00(+0.00%)
Jan 19, 2005	25.27	25.39	25.04	25.07	1,852,282	-0.28(-1.09%)
Jan 18, 2005	24.83	25.39	24.63	25.35	2,622,296	+0.28(+1.13%)
Jan 14, 2005	24.57	25.19	24.47	25.07	2,481,558	+0.60(+2.46%)
Jan 13, 2005	24.15	24.68	24.10	24.46	2,328,682	+0.29(+1.20%)
Jan 12, 2005	24.15	24.23	23.83	24.17	2,588,628	-0.05(-0.20%)
Jan 11, 2005	24.32	24.42	24.17	24.22	2,643,248	-0.28(-1.16%)
Jan 10, 2005	24.37	24.78	24.34	24.51	1,922,362	+0.07(+0.28%)
Jan 07, 2005	24.49	24.60	24.31	24.44	1,453,620	-0.07(-0.28%)
Jan 06, 2005	24.26	24.52	24.21	24.51	2,602,933	+0.21(+0.88%)
Jan 05, 2005	24.65	24.86	24.27	24.29	2,963,593	-0.48(-1.93%)
Jan 04, 2005	25.27	25.28	24.55	24.77	3,078,900	-0.54(-2.13%)
Jan 03, 2005	25.29	25.46	25.20	25.31	2,302,673	+0.03(+0.11%)
Dec 31, 2004	25.47	25.52	25.28	25.28	1,055,825	-0.19(-0.73%)
Dec 30, 2004	25.45	25.62	25.34	25.47	1,065,940	+0.02(+0.08%)
Dec 29, 2004	25.36	25.47	25.18	25.45	1,072,442	+0.04(+0.16%)
Dec 28, 2004	25.23	25.41	25.15	25.41	1,322,852	+0.31(+1.24%)
Dec 27, 2004	25.05	25.29	25.00	25.09	1,521,966	-0.03(-0.14%)
Dec 23, 2004	25.21	25.30	25.03	25.13	1,099,751	-0.12(-0.47%)
Dec 22, 2004	24.98	25.36	24.96	25.25	2,958,536	+0.36(+1.45%)
Dec 21, 2004	24.83	24.95	24.60	24.89	2,154,276	+0.19(+0.78%)
Dec 20, 2004	24.87	24.98	24.66	24.69	2,239,384	-0.17(-0.70%)
Dec 17, 2004	25.28	25.40	24.68	24.87	3,844,579	-0.47(-1.86%)
Dec 16, 2004	25.33	25.40	24.95	25.34	2,746,128	+0.07(+0.27%)
Dec 15, 2004	24.91	25.32	24.87	25.27	3,217,471	+0.35(+1.42%)
Dec 14, 2004	24.91	25.00	24.80	24.91	2,166,992	+0.03(+0.11%)
Dec 13, 2004	24.74	24.91	24.66	24.89	2,104,714	+0.21(+0.84%)
Dec 10, 2004	24.52	24.85	24.52	24.68	2,611,459	-0.03(-0.14%)
Dec 09, 2004	24.56	24.81	24.45	24.71	1,969,467	+0.15(+0.59%)
Dec 08, 2004	24.52	24.65	24.40	24.57	1,088,770	+0.05(+0.20%)
Dec 07, 2004	24.84	24.92	24.52	24.52	1,530,058	-0.35(-1.42%)
Dec 06, 2004	24.56	24.94	24.55	24.87	2,283,455	+0.18(+0.73%)
Dec 03, 2004	24.52	24.91	24.52	24.69	2,113,529	+0.17(+0.71%)
Dec 02, 2004	24.61	24.65	24.34	24.52	2,142,139	-0.28(-1.12%)

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.