Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.00	25.36	24.71	25.12	161,600	+0.07(+0.28%)
Feb 25, 2005	24.88	25.19	24.77	25.05	85,900	+0.18(+0.72%)
Feb 24, 2005	24.15	25.00	24.15	24.87	116,600	+0.82(+3.41%)
Feb 23, 2005	23.90	24.27	23.90	24.05	166,000	+0.15(+0.63%)
Feb 22, 2005	24.40	24.40	23.87	23.90	261,600	-0.48(-1.97%)
Feb 18, 2005	24.60	24.91	24.29	24.38	152,600	-0.31(-1.26%)
Feb 17, 2005	24.90	25.24	24.56	24.69	253,400	-0.22(-0.88%)
Feb 16, 2005	25.01	25.26	24.85	24.91	157,800	-0.20(-0.80%)
Feb 15, 2005	25.10	25.37	25.10	25.11	123,300	-0.12(-0.48%)
Feb 14, 2005	24.82	25.38	24.70	25.23	182,000	+0.27(+1.08%)
Feb 11, 2005	24.85	24.98	24.54	24.96	145,300	-0.02(-0.08%)
Feb 10, 2005	24.75	25.13	24.72	24.98	309,900	-0.07(-0.28%)
Feb 09, 2005	24.80	25.10	24.56	25.05	169,100	+0.14(+0.56%)
Feb 08, 2005	25.00	25.00	24.84	24.91	173,200	-0.19(-0.76%)
Feb 07, 2005	24.70	25.10	24.70	25.10	215,400	+0.40(+1.62%)
Feb 04, 2005	24.50	24.84	24.39	24.70	105,100	+0.04(+0.16%)
Feb 03, 2005	23.90	24.83	23.90	24.66	185,100	+0.49(+2.03%)
Feb 02, 2005	23.89	24.35	23.79	24.17	322,800	+0.27(+1.13%)
Feb 01, 2005	23.95	24.10	23.77	23.90	259,500	+0.05(+0.21%)
Jan 31, 2005	24.00	24.00	23.61	23.85	234,100	-0.15(-0.62%)
Jan 28, 2005	23.77	24.00	23.77	24.00	281,200	+0.24(+1.01%)
Jan 27, 2005	22.95	23.80	22.95	23.76	222,500	+0.76(+3.30%)
Jan 26, 2005	22.95	23.22	22.95	23.00	216,700	+0.00(+0.00%)
Jan 25, 2005	22.00	23.00	22.00	23.00	242,500	+0.98(+4.45%)
Jan 24, 2005	22.04	22.30	21.83	22.02	109,700	-0.02(-0.09%)
Jan 21, 2005	22.47	22.50	22.00	22.04	46,600	-0.46(-2.04%)
Jan 20, 2005	22.60	22.65	22.22	22.50	72,700	-0.16(-0.71%)
Jan 19, 2005	22.90	22.96	22.49	22.66	95,900	-0.33(-1.44%)
Jan 18, 2005	22.80	22.99	22.61	22.99	233,700	+0.20(+0.88%)
Jan 14, 2005	22.55	22.79	22.54	22.79	50,100	+0.24(+1.06%)
Jan 13, 2005	22.10	22.75	22.10	22.55	122,300	+0.35(+1.58%)
Jan 12, 2005	22.35	22.37	22.00	22.20	99,800	+0.00(+0.00%)
Jan 11, 2005	22.17	22.80	21.94	22.20	137,400	-0.10(-0.45%)
Jan 10, 2005	21.29	22.85	21.29	22.30	356,200	+0.84(+3.91%)
Jan 07, 2005	22.63	22.70	21.40	21.46	212,900	-1.17(-5.17%)
Jan 06, 2005	22.40	22.76	22.30	22.63	61,100	+0.17(+0.76%)
Jan 05, 2005	23.10	23.12	22.39	22.46	136,100	-0.86(-3.69%)
Jan 04, 2005	23.45	23.90	23.30	23.32	137,000	-0.21(-0.89%)
Jan 03, 2005	24.20	24.30	23.45	23.53	75,700	-0.42(-1.75%)
Dec 31, 2004	23.53	24.10	23.53	23.95	101,600	+0.42(+1.78%)
Dec 30, 2004	23.40	23.67	23.40	23.53	36,300	+0.21(+0.90%)
Dec 29, 2004	23.30	23.50	23.27	23.32	56,900	-0.01(-0.04%)
Dec 28, 2004	22.87	23.39	22.87	23.33	52,300	+0.56(+2.46%)
Dec 27, 2004	23.00	23.12	22.75	22.77	50,100	-0.28(-1.21%)
Dec 23, 2004	23.12	23.44	22.85	23.05	35,700	-0.06(-0.26%)
Dec 22, 2004	22.92	23.28	22.88	23.11	92,800	+0.20(+0.87%)
Dec 21, 2004	22.45	23.00	22.40	22.91	67,000	+0.08(+0.35%)
Dec 20, 2004	22.31	23.17	22.31	22.83	178,100	+0.52(+2.33%)
Dec 17, 2004	22.20	22.43	22.20	22.31	72,900	+0.03(+0.13%)
Dec 16, 2004	22.15	22.40	22.10	22.28	122,600	+0.03(+0.13%)
Dec 15, 2004	22.30	22.45	22.11	22.25	166,500	-0.15(-0.67%)
Dec 14, 2004	22.73	22.73	22.00	22.40	269,300	-0.33(-1.45%)
Dec 13, 2004	22.80	22.84	22.60	22.73	104,400	-0.11(-0.48%)
Dec 10, 2004	23.05	23.05	22.81	22.84	173,100	-0.30(-1.30%)
Dec 09, 2004	23.25	23.26	22.80	23.14	161,300	-0.28(-1.20%)
Dec 08, 2004	22.50	23.45	22.50	23.42	229,600	+0.92(+4.09%)
Dec 07, 2004	22.85	22.95	22.38	22.50	263,600	-0.26(-1.14%)
Dec 06, 2004	23.12	23.22	22.69	22.76	190,200	-0.42(-1.81%)
Dec 03, 2004	23.25	23.39	23.10	23.18	128,000	-0.24(-1.02%)
Dec 02, 2004	23.71	23.86	23.40	23.42	152,200	-0.39(-1.64%)

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.