Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.84	21.84	21.24	21.37	220,147	-0.54(-2.46%)
Feb 25, 2005	21.46	21.91	21.36	21.91	86,310	+0.45(+2.08%)
Feb 24, 2005	21.48	21.58	21.16	21.46	213,519	-0.11(-0.49%)
Feb 23, 2005	21.82	21.92	21.52	21.57	88,284	-0.11(-0.49%)
Feb 22, 2005	22.19	22.19	21.63	21.68	131,298	-0.48(-2.18%)
Feb 18, 2005	22.22	22.35	22.07	22.16	131,580	-0.04(-0.16%)
Feb 17, 2005	22.18	22.51	22.14	22.19	111,272	+0.13(+0.61%)
Feb 16, 2005	22.07	22.26	22.00	22.06	138,914	+0.01(+0.03%)
Feb 15, 2005	22.07	22.10	22.02	22.05	130,311	-0.01(-0.06%)
Feb 14, 2005	22.19	22.26	21.98	22.07	156,543	-0.09(-0.42%)
Feb 11, 2005	22.02	22.36	21.87	22.16	96,323	+0.03(+0.13%)
Feb 10, 2005	21.99	22.22	21.95	22.13	91,669	+0.14(+0.64%)
Feb 09, 2005	21.98	22.05	21.93	21.99	83,630	-0.02(-0.10%)
Feb 08, 2005	21.99	22.07	21.95	22.01	55,424	+0.02(+0.10%)
Feb 07, 2005	22.02	22.12	21.93	21.99	59,091	-0.01(-0.03%)
Feb 04, 2005	21.97	22.09	21.87	22.00	138,350	+0.20(+0.91%)
Feb 03, 2005	21.95	21.95	21.75	21.80	144,837	-0.01(-0.03%)
Feb 02, 2005	21.65	21.86	21.55	21.80	134,401	+0.12(+0.56%)
Feb 01, 2005	21.62	21.89	21.50	21.68	163,594	+0.17(+0.79%)
Jan 31, 2005	21.78	22.05	21.38	21.51	152,171	-0.19(-0.88%)
Jan 28, 2005	21.83	21.92	21.48	21.70	137,504	-0.08(-0.36%)
Jan 27, 2005	21.63	21.87	21.59	21.78	213,378	+0.10(+0.46%)
Jan 26, 2005	21.39	21.70	21.27	21.68	170,787	+0.40(+1.87%)
Jan 25, 2005	21.84	22.02	21.28	21.29	215,211	-0.38(-1.73%)
Jan 24, 2005	21.63	21.82	21.59	21.66	400,947	+0.04(+0.16%)
Jan 21, 2005	21.77	21.83	21.63	21.63	200,121	-0.16(-0.72%)
Jan 20, 2005	21.84	22.08	21.70	21.78	172,056	-0.14(-0.65%)
Jan 19, 2005	21.60	22.26	21.44	21.92	206,608	+0.36(+1.68%)
Jan 18, 2005	21.45	21.63	21.26	21.56	150,478	+0.10(+0.46%)
Jan 14, 2005	21.34	21.51	21.31	21.46	71,502	+0.18(+0.87%)
Jan 13, 2005	21.11	21.44	20.97	21.28	404,050	+0.13(+0.64%)
Jan 12, 2005	21.17	21.20	20.88	21.14	251,174	-0.01(-0.07%)
Jan 11, 2005	21.43	21.43	21.13	21.16	417,730	-0.26(-1.19%)
Jan 10, 2005	21.27	21.59	21.25	21.41	220,993	+0.14(+0.67%)
Jan 07, 2005	21.50	21.77	21.17	21.27	260,058	-0.22(-1.02%)
Jan 06, 2005	20.82	21.61	20.82	21.49	206,467	+0.57(+2.71%)
Jan 05, 2005	21.87	21.87	20.70	20.92	621,659	-0.95(-4.34%)
Jan 04, 2005	21.98	21.98	21.66	21.87	415,050	-0.11(-0.48%)
Jan 03, 2005	22.57	22.72	21.91	21.98	258,930	-0.59(-2.61%)
Dec 31, 2004	22.68	22.75	22.47	22.57	121,003	-0.09(-0.38%)
Dec 30, 2004	22.64	22.78	22.45	22.65	80,810	+0.04(+0.16%)
Dec 29, 2004	22.45	22.63	22.30	22.62	121,426	+0.21(+0.95%)
Dec 28, 2004	21.98	22.41	21.98	22.41	162,043	+0.43(+1.94%)
Dec 27, 2004	22.36	22.39	21.95	21.98	161,055	-0.45(-2.02%)
Dec 23, 2004	22.51	22.55	22.37	22.43	113,811	-0.06(-0.28%)
Dec 22, 2004	22.37	22.56	22.24	22.50	189,402	-0.05(-0.22%)
Dec 21, 2004	22.48	22.58	22.25	22.55	116,208	+0.11(+0.47%)
Dec 20, 2004	22.54	22.54	22.34	22.44	123,965	+0.08(+0.35%)
Dec 17, 2004	22.55	22.59	22.26	22.36	102,951	-0.18(-0.79%)
Dec 16, 2004	22.76	22.76	22.34	22.54	145,260	-0.25(-1.09%)
Dec 15, 2004	22.34	22.87	22.19	22.79	295,598	+0.45(+2.03%)
Dec 14, 2004	22.39	22.44	22.19	22.34	123,965	-0.06(-0.25%)
Dec 13, 2004	22.46	22.47	22.24	22.39	133,696	-0.03(-0.13%)
Dec 10, 2004	22.17	22.48	22.11	22.42	234,955	+0.11(+0.51%)
Dec 09, 2004	22.38	22.48	22.06	22.31	218,173	-0.18(-0.79%)
Dec 08, 2004	22.16	22.48	22.16	22.48	170,504	+0.35(+1.57%)
Dec 07, 2004	22.12	22.48	22.04	22.14	262,738	-0.02(-0.10%)
Dec 06, 2004	22.04	22.26	22.04	22.16	180,095	+0.12(+0.55%)
Dec 03, 2004	21.95	22.10	21.89	22.04	138,209	+0.16(+0.75%)
Dec 02, 2004	21.99	22.02	21.63	21.87	127,349	-0.11(-0.48%)

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.