Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.85	23.94	23.60	23.78	282,108	-0.14(-0.56%)
Feb 25, 2005	23.60	23.92	23.53	23.92	285,777	+0.37(+1.58%)
Feb 24, 2005	23.22	23.57	23.13	23.55	153,668	+0.24(+1.05%)
Feb 23, 2005	23.28	23.42	23.18	23.30	473,850	+0.13(+0.56%)
Feb 22, 2005	23.51	23.63	23.16	23.17	423,391	-0.50(-2.10%)
Feb 18, 2005	23.66	23.77	23.55	23.67	167,430	+0.03(+0.14%)
Feb 17, 2005	24.00	24.00	23.64	23.64	257,796	-0.26(-1.09%)
Feb 16, 2005	23.74	23.98	23.74	23.90	155,503	+0.12(+0.50%)
Feb 15, 2005	23.78	23.86	23.63	23.78	539,445	+0.05(+0.22%)
Feb 14, 2005	23.76	23.81	23.57	23.73	346,327	-0.00(-0.02%)
Feb 11, 2005	23.48	23.79	23.30	23.73	241,282	+0.23(+0.98%)
Feb 10, 2005	23.37	23.55	23.29	23.50	277,521	+0.15(+0.64%)
Feb 09, 2005	23.92	23.92	23.35	23.35	362,841	-0.48(-2.00%)
Feb 08, 2005	23.78	23.91	23.71	23.83	314,676	+0.04(+0.17%)
Feb 07, 2005	23.90	23.94	23.68	23.79	1,141,276	-0.03(-0.15%)
Feb 04, 2005	23.47	23.83	23.47	23.82	419,721	+0.37(+1.58%)
Feb 03, 2005	23.54	23.54	23.35	23.45	495,409	-0.10(-0.44%)
Feb 02, 2005	23.39	23.55	23.35	23.55	758,710	+0.24(+1.04%)
Feb 01, 2005	23.21	23.37	23.14	23.31	2,201,361	+0.13(+0.57%)
Jan 31, 2005	22.93	23.24	22.87	23.18	692,197	+0.43(+1.91%)
Jan 28, 2005	22.92	22.92	22.56	22.74	168,347	-0.09(-0.38%)
Jan 27, 2005	22.72	22.94	22.66	22.83	202,750	+0.07(+0.32%)
Jan 26, 2005	22.45	22.77	22.45	22.76	139,907	+0.40(+1.78%)
Jan 25, 2005	22.51	22.57	22.33	22.36	185,778	+0.13(+0.57%)
Jan 24, 2005	22.45	22.63	22.23	22.23	499,537	-0.26(-1.14%)
Jan 21, 2005	22.51	22.74	22.44	22.49	398,162	+0.00(+0.02%)
Jan 20, 2005	22.51	22.65	22.41	22.49	166,512	-0.12(-0.53%)
Jan 19, 2005	22.87	22.89	22.58	22.61	372,933	-0.28(-1.21%)
Jan 18, 2005	22.56	22.89	22.46	22.88	696,325	+0.32(+1.44%)
Jan 14, 2005	22.40	22.58	22.37	22.56	430,731	+0.22(+1.00%)
Jan 13, 2005	22.37	22.55	22.24	22.34	304,585	+0.00(+0.02%)
Jan 12, 2005	22.32	22.40	22.02	22.33	354,126	+0.07(+0.30%)
Jan 11, 2005	22.36	22.37	22.16	22.26	216,053	-0.15(-0.68%)
Jan 10, 2005	22.09	22.63	22.09	22.42	1,568,796	+0.28(+1.26%)
Jan 07, 2005	22.36	22.43	22.13	22.14	247,704	-0.21(-0.95%)
Jan 06, 2005	22.37	22.56	22.28	22.35	708,710	+0.11(+0.50%)
Jan 05, 2005	22.44	22.64	22.23	22.24	314,218	-0.32(-1.43%)
Jan 04, 2005	23.12	23.12	22.56	22.56	314,218	-0.42(-1.82%)
Jan 03, 2005	23.50	23.51	22.93	22.98	415,593	-0.37(-1.58%)
Dec 31, 2004	23.45	23.60	23.35	23.35	203,668	-0.08(-0.33%)
Dec 30, 2004	23.45	23.52	23.42	23.43	531,647	-0.06(-0.27%)
Dec 29, 2004	23.39	23.53	23.39	23.49	287,612	+0.01(+0.04%)
Dec 28, 2004	23.16	23.49	23.16	23.48	133,026	+0.44(+1.92%)
Dec 27, 2004	23.46	23.46	23.04	23.04	443,116	-0.35(-1.48%)
Dec 23, 2004	23.37	23.41	23.32	23.39	1,385,770	+0.09(+0.37%)
Dec 22, 2004	23.25	23.32	23.22	23.30	544,491	+0.11(+0.49%)
Dec 21, 2004	23.00	23.18	22.92	23.18	158,255	+0.25(+1.09%)
Dec 20, 2004	23.04	23.14	22.87	22.93	356,878	-0.10(-0.44%)
Dec 17, 2004	23.04	23.05	22.90	23.04	116,512	-0.01(-0.05%)
Dec 16, 2004	23.12	23.20	22.95	23.05	176,604	-0.07(-0.30%)
Dec 15, 2004	23.08	23.16	23.00	23.12	501,372	+0.14(+0.61%)
Dec 14, 2004	22.89	23.06	22.84	22.98	277,521	+0.13(+0.58%)
Dec 13, 2004	22.72	22.84	22.62	22.84	767,884	+0.25(+1.10%)
Dec 10, 2004	22.48	22.68	22.40	22.60	305,043	+0.08(+0.35%)
Dec 09, 2004	22.38	22.60	22.24	22.52	337,153	-0.09(-0.40%)
Dec 08, 2004	22.40	22.65	22.37	22.61	222,934	+0.21(+0.93%)
Dec 07, 2004	22.94	22.94	22.40	22.40	233,025	-0.51(-2.24%)
Dec 06, 2004	23.06	23.06	22.82	22.91	291,282	-0.14(-0.61%)
Dec 03, 2004	23.03	23.19	23.03	23.05	240,365	-0.03(-0.14%)
Dec 02, 2004	23.13	23.20	23.01	23.09	303,209	-0.09(-0.39%)

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.