Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	26.49	26.78	26.21	26.29	1,203,902	-0.21(-0.79%)
Feb 25, 2005	26.32	26.77	26.21	26.49	1,190,533	+0.05(+0.21%)
Feb 24, 2005	25.77	26.46	25.46	26.44	947,508	+0.67(+2.60%)
Feb 23, 2005	25.68	25.97	25.61	25.77	1,386,289	+0.09(+0.36%)
Feb 22, 2005	25.89	26.14	25.67	25.68	1,152,814	-0.24(-0.94%)
Feb 18, 2005	26.20	26.38	25.64	25.92	1,559,844	-0.35(-1.32%)
Feb 17, 2005	26.18	26.77	26.18	26.27	1,251,886	+0.03(+0.13%)
Feb 16, 2005	25.97	26.33	25.76	26.23	1,938,466	+0.10(+0.38%)
Feb 15, 2005	25.46	26.21	25.41	26.13	2,025,363	+0.59(+2.33%)
Feb 14, 2005	25.55	25.75	25.47	25.54	777,773	-0.01(-0.05%)
Feb 11, 2005	25.07	25.68	25.06	25.55	1,567,006	+0.49(+1.94%)
Feb 10, 2005	25.23	25.23	24.91	25.07	1,732,205	-0.15(-0.61%)
Feb 09, 2005	25.41	25.53	25.08	25.22	2,156,901	-0.28(-1.08%)
Feb 08, 2005	25.30	25.61	25.13	25.50	2,085,522	+0.05(+0.21%)
Feb 07, 2005	25.05	25.87	25.01	25.44	3,162,660	+0.38(+1.50%)
Feb 04, 2005	23.56	25.30	23.35	25.07	3,507,382	+1.22(+5.11%)
Feb 03, 2005	22.61	24.03	22.08	23.85	3,423,111	+1.24(+5.46%)
Feb 02, 2005	22.03	22.62	22.01	22.61	1,325,175	+0.69(+3.13%)
Feb 01, 2005	22.21	22.31	21.78	21.92	1,355,971	-0.50(-2.24%)
Jan 31, 2005	22.01	22.46	21.85	22.43	897,614	+0.52(+2.39%)
Jan 28, 2005	21.82	22.10	21.76	21.90	828,861	+0.08(+0.36%)
Jan 27, 2005	21.76	21.83	21.64	21.82	745,545	+0.06(+0.29%)
Jan 26, 2005	21.28	21.87	21.26	21.76	1,196,979	+0.48(+2.26%)
Jan 25, 2005	21.20	21.37	21.16	21.28	536,420	+0.18(+0.85%)
Jan 24, 2005	21.13	21.40	20.99	21.10	692,309	-0.09(-0.41%)
Jan 21, 2005	21.41	21.66	21.17	21.19	402,971	-0.24(-1.13%)
Jan 20, 2005	21.74	21.74	21.20	21.43	1,544,088	-0.31(-1.41%)
Jan 19, 2005	21.92	22.10	21.70	21.74	518,277	-0.26(-1.20%)
Jan 18, 2005	21.91	22.10	21.64	22.00	602,786	+0.01(+0.06%)
Jan 14, 2005	21.49	22.05	21.41	21.99	882,813	+0.49(+2.30%)
Jan 13, 2005	21.35	21.80	21.31	21.49	722,627	+0.10(+0.47%)
Jan 12, 2005	21.28	21.40	21.10	21.39	792,813	+0.21(+1.01%)
Jan 11, 2005	21.47	21.50	21.05	21.18	1,157,589	-0.28(-1.33%)
Jan 10, 2005	21.16	21.66	21.16	21.46	903,344	+0.18(+0.85%)
Jan 07, 2005	21.45	21.54	21.24	21.28	1,256,899	-0.11(-0.51%)
Jan 06, 2005	21.36	21.53	21.13	21.39	1,525,706	+0.10(+0.45%)
Jan 05, 2005	21.95	21.95	21.30	21.30	1,339,976	-0.59(-2.68%)
Jan 04, 2005	22.31	22.33	21.78	21.88	1,070,214	-0.34(-1.53%)
Jan 03, 2005	22.83	22.83	22.16	22.22	1,416,608	-0.61(-2.68%)
Dec 31, 2004	22.81	23.12	22.70	22.83	468,860	+0.10(+0.42%)
Dec 30, 2004	22.75	22.88	22.68	22.74	628,569	-0.06(-0.28%)
Dec 29, 2004	22.53	22.82	22.42	22.80	667,243	+0.35(+1.57%)
Dec 28, 2004	22.01	22.47	22.01	22.45	831,726	+0.41(+1.84%)
Dec 27, 2004	22.33	22.35	21.64	22.04	1,477,006	-0.28(-1.26%)
Dec 23, 2004	22.37	22.37	22.21	22.32	1,227,058	-0.04(-0.17%)
Dec 22, 2004	22.25	22.46	22.25	22.36	957,296	+0.01(+0.04%)
Dec 21, 2004	22.22	22.52	22.22	22.35	900,957	+0.15(+0.66%)
Dec 20, 2004	22.14	22.52	22.05	22.21	910,506	-0.05(-0.23%)
Dec 17, 2004	22.10	22.45	22.03	22.26	1,464,592	-0.03(-0.15%)
Dec 16, 2004	22.58	22.58	22.24	22.29	1,154,246	-0.32(-1.43%)
Dec 15, 2004	22.54	22.87	22.54	22.61	1,716,927	-0.10(-0.42%)
Dec 14, 2004	22.53	22.77	22.51	22.71	983,795	+0.18(+0.80%)
Dec 13, 2004	22.45	22.60	22.41	22.53	1,213,689	+0.13(+0.58%)
Dec 10, 2004	22.58	22.68	22.14	22.40	1,607,112	-0.34(-1.47%)
Dec 09, 2004	22.84	22.87	22.44	22.73	1,612,364	-0.11(-0.50%)
Dec 08, 2004	21.59	22.94	21.56	22.85	5,200,198	+1.15(+5.29%)
Dec 07, 2004	21.88	21.98	21.68	21.70	811,434	-0.09(-0.40%)
Dec 06, 2004	21.79	21.87	21.66	21.79	747,694	-0.07(-0.31%)
Dec 03, 2004	21.72	21.92	21.70	21.85	907,880	-0.04(-0.17%)
Dec 02, 2004	21.95	21.98	21.78	21.89	990,479	+0.03(+0.12%)

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.