Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.66	21.81	21.45	21.70	1,217,059	+0.05(+0.24%)
Feb 25, 2005	21.28	21.68	20.95	21.65	1,048,781	+0.33(+1.57%)
Feb 24, 2005	20.56	21.37	20.45	21.32	1,249,451	+0.77(+3.77%)
Feb 23, 2005	20.40	20.59	20.27	20.54	1,183,188	+0.09(+0.44%)
Feb 22, 2005	20.81	20.87	20.44	20.45	1,085,205	-0.37(-1.79%)
Feb 18, 2005	20.91	21.00	20.77	20.82	807,654	-0.04(-0.21%)
Feb 17, 2005	21.13	21.24	20.83	20.87	807,788	-0.31(-1.48%)
Feb 16, 2005	21.03	21.34	20.91	21.18	606,446	+0.04(+0.18%)
Feb 15, 2005	21.12	21.36	21.01	21.14	1,372,972	-0.04(-0.21%)
Feb 14, 2005	21.41	21.44	21.11	21.19	976,604	-0.28(-1.28%)
Feb 11, 2005	21.41	21.76	21.32	21.46	1,196,898	+0.06(+0.28%)
Feb 10, 2005	21.33	21.55	21.11	21.41	1,319,746	+0.16(+0.77%)
Feb 09, 2005	21.55	21.55	21.16	21.24	1,052,276	-0.26(-1.21%)
Feb 08, 2005	21.49	21.74	21.35	21.50	1,091,791	-0.07(-0.34%)
Feb 07, 2005	21.73	21.97	21.43	21.58	2,590,300	-0.04(-0.21%)
Feb 04, 2005	21.65	21.69	21.40	21.62	2,465,839	-0.08(-0.38%)
Feb 03, 2005	21.93	21.93	21.58	21.70	1,741,114	-0.25(-1.15%)
Feb 02, 2005	22.13	22.13	21.78	21.96	1,788,156	-0.20(-0.91%)
Feb 01, 2005	22.39	22.58	21.90	22.16	3,872,816	-0.42(-1.85%)
Jan 31, 2005	22.61	22.84	22.53	22.57	1,882,779	+0.13(+0.56%)
Jan 28, 2005	22.88	23.19	21.60	22.45	4,856,141	+0.42(+1.93%)
Jan 27, 2005	21.55	22.21	21.52	22.02	1,746,087	+0.38(+1.75%)
Jan 26, 2005	21.58	21.77	21.11	21.64	1,389,101	+0.14(+0.66%)
Jan 25, 2005	21.39	21.61	21.30	21.50	1,190,850	+0.18(+0.84%)
Jan 24, 2005	21.18	21.46	21.18	21.32	987,626	+0.15(+0.70%)
Jan 21, 2005	21.47	21.49	21.08	21.17	1,064,775	-0.19(-0.87%)
Jan 20, 2005	21.24	21.55	21.18	21.36	910,341	-0.01(-0.04%)
Jan 19, 2005	21.37	21.64	21.32	21.37	1,062,491	-0.15(-0.69%)
Jan 18, 2005	21.13	21.58	20.83	21.52	667,601	+0.22(+1.01%)
Jan 14, 2005	21.01	21.33	21.01	21.30	660,881	+0.27(+1.27%)
Jan 13, 2005	21.37	21.46	20.94	21.03	1,113,297	-0.33(-1.57%)
Jan 12, 2005	21.22	21.40	20.98	21.37	665,451	+0.23(+1.09%)
Jan 11, 2005	21.53	21.57	21.08	21.14	1,079,291	-0.39(-1.83%)
Jan 10, 2005	21.14	21.64	21.03	21.53	1,653,346	+0.44(+2.08%)
Jan 07, 2005	21.34	21.38	21.00	21.09	1,626,330	-0.22(-1.01%)
Jan 06, 2005	20.83	21.39	20.69	21.31	1,098,915	+0.41(+1.96%)
Jan 05, 2005	21.26	21.46	20.83	20.90	1,078,351	-0.44(-2.06%)
Jan 04, 2005	21.25	21.41	21.02	21.34	1,902,268	+0.10(+0.46%)
Jan 03, 2005	22.02	22.06	21.21	21.24	991,523	-0.65(-2.99%)
Dec 31, 2004	21.99	22.08	21.85	21.90	447,442	-0.10(-0.47%)
Dec 30, 2004	22.02	22.27	21.91	22.00	648,381	-0.07(-0.34%)
Dec 29, 2004	21.84	22.07	21.74	22.07	580,237	+0.34(+1.58%)
Dec 28, 2004	21.52	21.80	21.49	21.73	634,537	+0.15(+0.69%)
Dec 27, 2004	21.80	21.80	21.37	21.58	1,482,245	-0.28(-1.26%)
Dec 23, 2004	21.54	22.45	21.54	21.86	3,431,019	+1.58(+7.82%)
Dec 22, 2004	19.90	20.39	19.79	20.27	1,590,712	+0.49(+2.48%)
Dec 21, 2004	19.53	19.88	19.43	19.78	1,371,762	+0.22(+1.14%)
Dec 20, 2004	19.43	19.71	19.38	19.56	1,285,472	+0.13(+0.65%)
Dec 17, 2004	19.31	19.57	19.08	19.43	1,388,025	-0.06(-0.31%)
Dec 16, 2004	19.86	20.00	19.34	19.49	1,226,468	-0.35(-1.76%)
Dec 15, 2004	20.09	20.23	19.78	19.84	996,362	-0.34(-1.70%)
Dec 14, 2004	20.16	20.41	20.04	20.18	955,771	+0.13(+0.67%)
Dec 13, 2004	20.20	20.42	19.92	20.05	1,088,162	-0.08(-0.41%)
Dec 10, 2004	20.65	20.65	19.98	20.13	620,424	-0.09(-0.44%)
Dec 09, 2004	20.04	20.24	19.89	20.22	690,719	+0.17(+0.85%)
Dec 08, 2004	19.96	20.27	19.87	20.05	715,719	+0.22(+1.09%)
Dec 07, 2004	20.41	20.43	19.83	19.84	1,098,512	-0.60(-2.95%)
Dec 06, 2004	20.37	20.53	20.32	20.44	1,054,560	+0.11(+0.55%)
Dec 03, 2004	20.44	20.56	20.29	20.33	1,106,845	-0.16(-0.80%)
Dec 02, 2004	20.26	20.49	20.23	20.49	900,664	+0.06(+0.29%)

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.