Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.52	21.73	21.31	21.48	1,442,893	+0.08(+0.35%)
Feb 25, 2005	21.27	21.42	21.15	21.40	1,408,883	+0.41(+1.97%)
Feb 24, 2005	20.90	21.01	20.75	20.99	1,254,261	-0.15(-0.69%)
Feb 23, 2005	21.09	21.20	21.01	21.13	1,417,990	-0.03(-0.15%)
Feb 22, 2005	21.49	21.51	21.12	21.16	1,585,807	+0.43(+2.08%)
Feb 18, 2005	20.53	20.73	20.53	20.73	2,099,851	+0.50(+2.47%)
Feb 17, 2005	20.22	20.30	20.18	20.23	577,603	+0.04(+0.19%)
Feb 16, 2005	20.16	20.24	20.08	20.19	707,136	+0.00(+0.00%)
Feb 15, 2005	20.09	20.22	20.04	20.19	926,990	-0.05(-0.27%)
Feb 14, 2005	20.21	20.30	20.15	20.25	587,267	+0.18(+0.88%)
Feb 11, 2005	19.89	20.07	19.84	20.07	1,009,690	+0.05(+0.27%)
Feb 10, 2005	19.88	20.04	19.87	20.02	789,837	+0.24(+1.20%)
Feb 09, 2005	19.83	19.90	19.77	19.78	2,107,657	-0.12(-0.60%)
Feb 08, 2005	19.91	19.96	19.84	19.90	1,556,629	-0.04(-0.22%)
Feb 07, 2005	19.93	20.00	19.88	19.94	2,243,881	-0.06(-0.30%)
Feb 04, 2005	19.94	20.06	19.94	20.00	1,994,850	+0.09(+0.46%)
Feb 03, 2005	19.80	19.98	19.77	19.91	688,923	+0.04(+0.22%)
Feb 02, 2005	19.97	19.97	19.79	19.87	1,467,238	-0.10(-0.49%)
Feb 01, 2005	19.86	20.00	19.80	19.96	863,803	-0.06(-0.32%)
Jan 31, 2005	20.00	20.18	19.97	20.03	1,072,506	+0.03(+0.13%)
Jan 28, 2005	20.12	20.14	19.83	20.00	2,294,802	-0.03(-0.13%)
Jan 27, 2005	20.19	20.34	19.69	20.03	1,896,538	-0.33(-1.61%)
Jan 26, 2005	20.29	20.45	20.16	20.36	2,318,590	+0.12(+0.61%)
Jan 25, 2005	20.29	20.37	20.13	20.23	792,624	-0.06(-0.29%)
Jan 24, 2005	20.39	20.41	20.29	20.29	1,787,633	+0.09(+0.43%)
Jan 21, 2005	20.06	20.28	20.04	20.21	980,327	+0.22(+1.08%)
Jan 20, 2005	20.08	20.13	19.83	19.99	1,462,220	-0.19(-0.93%)
Jan 19, 2005	20.30	20.31	20.13	20.18	1,013,779	-0.23(-1.13%)
Jan 18, 2005	20.32	20.49	20.26	20.41	1,773,695	+0.01(+0.03%)
Jan 14, 2005	20.33	20.52	20.31	20.40	1,557,930	-0.22(-1.07%)
Jan 13, 2005	20.69	20.77	20.58	20.62	1,620,188	-0.01(-0.05%)
Jan 12, 2005	20.50	20.65	20.42	20.64	2,029,974	+0.19(+0.92%)
Jan 11, 2005	20.51	20.51	20.40	20.45	2,329,369	-0.16(-0.78%)
Jan 10, 2005	20.44	20.65	20.40	20.61	1,765,332	+0.21(+1.03%)
Jan 07, 2005	20.67	20.69	20.18	20.40	2,564,090	-0.05(-0.24%)
Jan 06, 2005	20.60	20.63	20.45	20.45	1,523,363	-0.34(-1.63%)
Jan 05, 2005	20.74	20.94	20.64	20.79	1,091,090	-0.31(-1.45%)
Jan 04, 2005	21.31	21.39	20.82	21.09	1,405,352	-0.32(-1.51%)
Jan 03, 2005	21.58	21.66	21.36	21.42	1,310,572	-0.13(-0.62%)
Dec 31, 2004	21.58	21.75	21.51	21.55	829,979	-0.22(-0.99%)
Dec 30, 2004	21.63	21.78	21.60	21.77	716,614	+0.09(+0.42%)
Dec 29, 2004	21.62	21.71	21.56	21.67	729,066	+0.03(+0.15%)
Dec 28, 2004	21.58	21.67	21.51	21.64	962,486	+0.02(+0.10%)
Dec 27, 2004	21.62	21.73	21.57	21.62	834,997	+0.24(+1.11%)
Dec 23, 2004	21.26	21.38	21.26	21.38	995,380	+0.25(+1.20%)
Dec 22, 2004	20.86	21.21	20.81	21.13	1,333,059	+0.02(+0.08%)
Dec 21, 2004	20.92	21.23	20.89	21.11	2,690,464	+0.23(+1.11%)
Dec 20, 2004	20.81	20.99	20.80	20.88	1,623,719	+0.53(+2.62%)
Dec 17, 2004	20.09	20.36	20.00	20.35	1,896,352	-0.37(-1.77%)
Dec 16, 2004	20.81	20.85	20.57	20.72	2,040,010	+0.15(+0.71%)
Dec 15, 2004	20.48	20.70	20.48	20.57	949,105	+0.10(+0.50%)
Dec 14, 2004	20.44	20.48	20.31	20.47	1,787,633	-0.06(-0.29%)
Dec 13, 2004	20.45	20.54	20.33	20.53	1,172,304	+0.56(+2.83%)
Dec 10, 2004	19.90	19.97	19.87	19.96	1,504,407	-0.46(-2.24%)
Dec 09, 2004	20.37	20.47	20.18	20.42	842,431	-0.10(-0.47%)
Dec 08, 2004	20.43	20.55	20.35	20.52	1,212,446	-0.19(-0.91%)
Dec 07, 2004	20.91	20.96	20.64	20.71	1,156,693	+0.08(+0.36%)
Dec 06, 2004	20.47	20.68	20.42	20.63	1,267,642	+0.20(+0.97%)
Dec 03, 2004	20.42	20.48	20.33	20.43	862,502	+0.02(+0.11%)
Dec 02, 2004	20.43	20.51	20.32	20.41	1,294,589	-0.05(-0.26%)

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.