Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.87	27.97	27.12	27.49	12,088,374	-0.06(-0.23%)
Feb 25, 2005	27.44	27.66	27.34	27.56	16,933,452	+0.52(+1.91%)
Feb 24, 2005	27.24	27.29	26.89	27.04	9,594,049	-0.02(-0.08%)
Feb 23, 2005	26.91	27.14	26.81	27.06	7,232,905	+0.16(+0.60%)
Feb 22, 2005	26.90	27.18	26.83	26.90	10,148,028	+0.14(+0.51%)
Feb 18, 2005	26.68	26.95	26.62	26.76	9,780,597	+0.09(+0.33%)
Feb 17, 2005	27.03	27.10	26.67	26.68	9,844,355	-0.12(-0.44%)
Feb 16, 2005	26.37	26.79	26.33	26.79	10,469,648	+0.34(+1.30%)
Feb 15, 2005	26.28	26.48	26.28	26.45	7,093,584	+0.09(+0.34%)
Feb 14, 2005	26.34	26.47	26.26	26.36	5,795,769	+0.02(+0.08%)
Feb 11, 2005	26.12	26.45	26.11	26.34	9,146,567	+0.01(+0.05%)
Feb 10, 2005	26.11	26.45	26.08	26.33	12,838,348	+0.50(+1.93%)
Feb 09, 2005	25.72	25.98	25.69	25.83	8,209,335	-0.02(-0.07%)
Feb 08, 2005	25.59	25.92	25.53	25.85	11,911,506	+0.11(+0.43%)
Feb 07, 2005	25.77	25.86	25.60	25.73	7,484,628	-0.05(-0.18%)
Feb 04, 2005	25.69	25.87	25.65	25.78	8,247,354	+0.17(+0.64%)
Feb 03, 2005	25.50	25.63	25.40	25.62	7,759,256	-0.07(-0.26%)
Feb 02, 2005	25.76	25.84	25.67	25.68	6,256,238	+0.06(+0.23%)
Feb 01, 2005	25.45	25.68	25.39	25.62	7,375,296	+0.38(+1.49%)
Jan 31, 2005	25.05	25.39	24.99	25.25	7,371,518	+0.06(+0.24%)
Jan 28, 2005	25.32	25.35	25.14	25.19	6,894,755	-0.30(-1.20%)
Jan 27, 2005	25.34	25.57	25.30	25.49	7,959,265	+0.13(+0.50%)
Jan 26, 2005	25.22	25.46	25.16	25.37	13,878,535	+0.52(+2.08%)
Jan 25, 2005	24.78	24.88	24.66	24.85	6,846,111	+0.16(+0.65%)
Jan 24, 2005	24.74	24.85	24.67	24.69	5,786,324	+0.32(+1.30%)
Jan 21, 2005	24.32	24.47	24.29	24.37	5,424,797	+0.07(+0.30%)
Jan 20, 2005	24.30	24.43	24.23	24.30	4,513,540	-0.31(-1.26%)
Jan 19, 2005	24.78	24.78	24.58	24.61	4,314,712	+0.07(+0.29%)
Jan 18, 2005	24.51	24.66	24.47	24.54	6,687,426	+0.00(+0.00%)
Jan 14, 2005	24.57	24.63	24.41	24.54	5,086,175	+0.06(+0.24%)
Jan 13, 2005	24.33	24.65	24.32	24.48	5,807,812	+0.00(+0.00%)
Jan 12, 2005	24.24	24.49	24.22	24.48	5,638,029	+0.34(+1.40%)
Jan 11, 2005	24.23	24.27	24.13	24.14	4,715,674	-0.08(-0.32%)
Jan 10, 2005	24.22	24.40	24.15	24.21	6,137,933	-0.02(-0.09%)
Jan 07, 2005	24.57	24.57	24.10	24.24	8,118,422	-0.01(-0.04%)
Jan 06, 2005	24.12	24.44	24.06	24.24	7,494,546	+0.23(+0.97%)
Jan 05, 2005	24.29	24.30	23.98	24.01	8,149,120	+0.04(+0.16%)
Jan 04, 2005	24.19	24.30	23.97	23.97	6,476,791	-0.22(-0.89%)
Jan 03, 2005	24.58	24.60	24.10	24.19	6,008,057	-0.54(-2.19%)
Dec 31, 2004	24.86	24.92	24.73	24.73	3,123,632	-0.14(-0.56%)
Dec 30, 2004	24.88	24.99	24.80	24.87	2,829,641	-0.08(-0.32%)
Dec 29, 2004	24.77	25.00	24.77	24.95	4,120,607	+0.04(+0.15%)
Dec 28, 2004	24.92	25.03	24.87	24.91	3,611,021	+0.08(+0.31%)
Dec 27, 2004	24.89	24.99	24.78	24.84	3,317,974	-0.10(-0.39%)
Dec 23, 2004	24.69	24.98	24.68	24.93	4,022,846	+0.04(+0.17%)
Dec 22, 2004	25.00	25.04	24.74	24.89	4,595,008	-0.11(-0.42%)
Dec 21, 2004	24.93	25.04	24.80	25.00	4,562,185	+0.10(+0.41%)
Dec 20, 2004	24.96	25.04	24.88	24.90	4,323,213	+0.18(+0.74%)
Dec 17, 2004	24.60	24.75	24.55	24.71	4,861,844	+0.07(+0.28%)
Dec 16, 2004	24.96	24.99	24.57	24.65	6,499,697	-0.51(-2.02%)
Dec 15, 2004	25.00	25.19	24.88	25.15	5,563,646	+0.15(+0.59%)
Dec 14, 2004	24.85	25.02	24.84	25.01	4,417,668	-0.04(-0.15%)
Dec 13, 2004	24.71	25.05	24.69	25.04	8,188,083	+0.33(+1.34%)
Dec 10, 2004	24.88	24.96	24.69	24.71	5,979,957	-0.34(-1.35%)
Dec 09, 2004	24.90	25.11	24.76	25.05	5,218,412	+0.03(+0.10%)
Dec 08, 2004	24.72	25.03	24.53	25.03	8,901,456	-0.07(-0.27%)
Dec 07, 2004	25.58	25.62	25.07	25.10	6,458,136	-0.27(-1.07%)
Dec 06, 2004	25.39	25.42	25.26	25.37	7,171,981	+0.22(+0.86%)
Dec 03, 2004	25.15	25.26	25.04	25.15	7,473,766	+0.08(+0.32%)
Dec 02, 2004	25.50	25.51	25.07	25.07	9,669,613	-0.73(-2.82%)

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.