Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.74	19.88	19.53	19.81	25,478	+0.20(+1.01%)
Feb 25, 2005	19.72	19.84	19.53	19.61	25,156	-0.17(-0.85%)
Feb 24, 2005	19.70	20.00	19.69	19.78	39,024	-0.06(-0.31%)
Feb 23, 2005	19.84	20.01	19.77	19.84	27,091	+0.00(+0.00%)
Feb 22, 2005	19.92	19.98	19.69	19.84	29,671	-0.15(-0.78%)
Feb 18, 2005	19.84	20.15	19.84	20.00	15,158	+0.15(+0.78%)
Feb 17, 2005	19.98	20.23	19.38	19.84	62,245	-0.06(-0.31%)
Feb 16, 2005	18.76	19.91	18.66	19.91	60,310	+1.15(+6.12%)
Feb 15, 2005	19.07	19.12	18.19	18.76	80,951	-0.31(-1.63%)
Feb 14, 2005	19.63	19.75	19.07	19.07	72,566	-0.78(-3.91%)
Feb 11, 2005	19.84	19.84	19.62	19.84	40,314	-0.15(-0.78%)
Feb 10, 2005	20.12	20.24	19.90	20.00	39,346	-0.12(-0.62%)
Feb 09, 2005	20.39	20.39	20.00	20.12	34,509	-0.34(-1.67%)
Feb 08, 2005	20.52	20.53	20.16	20.46	37,734	-0.13(-0.65%)
Feb 07, 2005	20.70	20.70	20.17	20.60	62,890	-0.48(-2.29%)
Feb 04, 2005	21.07	21.08	20.98	21.08	12,255	+0.02(+0.10%)
Feb 03, 2005	20.82	21.06	20.82	21.06	9,030	+0.31(+1.51%)
Feb 02, 2005	20.94	21.04	20.74	20.75	8,062	-0.12(-0.58%)
Feb 01, 2005	20.85	20.93	20.77	20.87	10,643	-0.03(-0.15%)
Jan 31, 2005	20.98	21.07	20.90	20.90	7,095	-0.12(-0.59%)
Jan 28, 2005	21.01	21.02	20.91	21.02	24,833	+0.02(+0.07%)
Jan 27, 2005	20.99	21.02	20.91	21.01	11,933	-0.08(-0.37%)
Jan 26, 2005	21.07	21.09	21.05	21.08	29,026	+0.03(+0.15%)
Jan 25, 2005	21.04	21.07	20.99	21.05	4,837	+0.06(+0.30%)
Jan 24, 2005	21.11	21.11	20.91	20.99	20,318	-0.12(-0.59%)
Jan 21, 2005	21.10	21.12	21.08	21.12	6,127	+0.02(+0.12%)
Jan 20, 2005	21.11	21.11	21.05	21.09	4,515	-0.00(-0.01%)
Jan 19, 2005	21.05	21.10	21.03	21.09	5,805	-0.04(-0.18%)
Jan 18, 2005	21.15	21.15	21.02	21.13	14,190	+0.06(+0.29%)
Jan 14, 2005	21.08	21.08	21.04	21.07	6,450	+0.00(+0.00%)
Jan 13, 2005	21.04	21.07	20.96	21.07	10,643	+0.01(+0.03%)
Jan 12, 2005	21.08	21.08	21.02	21.06	58,697	-0.02(-0.11%)
Jan 11, 2005	20.98	21.08	20.93	21.08	5,482	+0.31(+1.49%)
Jan 10, 2005	20.59	20.93	20.59	20.77	12,578	+0.19(+0.90%)
Jan 07, 2005	20.82	20.82	20.59	20.59	9,352	-0.16(-0.75%)
Jan 06, 2005	20.70	20.79	20.67	20.74	15,803	-0.03(-0.15%)
Jan 05, 2005	20.91	20.99	20.77	20.77	7,417	-0.09(-0.45%)
Jan 04, 2005	20.93	21.02	20.85	20.87	16,125	-0.16(-0.74%)
Jan 03, 2005	21.01	21.02	20.88	21.02	9,997	+0.09(+0.44%)
Dec 31, 2004	20.93	20.93	20.87	20.93	1,290	-0.09(-0.44%)
Dec 30, 2004	20.84	21.02	20.77	21.02	5,805	+0.09(+0.44%)
Dec 29, 2004	20.87	20.93	20.77	20.93	5,482	+0.02(+0.07%)
Dec 28, 2004	20.94	21.08	20.91	20.91	3,870	-0.11(-0.52%)
Dec 27, 2004	21.01	21.02	20.84	21.02	17,093	-0.05(-0.22%)
Dec 23, 2004	21.01	21.08	20.96	21.07	4,837	-0.02(-0.07%)
Dec 22, 2004	21.07	21.08	20.96	21.08	19,350	+0.00(+0.00%)
Dec 21, 2004	21.08	21.08	20.96	21.08	6,450	+0.12(+0.59%)
Dec 20, 2004	21.08	21.08	20.96	20.96	7,417	-0.12(-0.59%)
Dec 17, 2004	21.08	21.08	21.08	21.08	8,707	+0.00(+0.00%)
Dec 16, 2004	20.96	21.08	20.85	21.08	7,740	+0.05(+0.22%)
Dec 15, 2004	21.10	21.10	21.04	21.04	6,450	-0.06(-0.29%)
Dec 14, 2004	21.08	21.10	21.08	21.10	10,965	+0.03(+0.15%)
Dec 13, 2004	21.03	21.08	21.01	21.07	7,417	+0.06(+0.27%)
Dec 10, 2004	21.08	21.08	20.92	21.01	17,738	-0.07(-0.34%)
Dec 09, 2004	21.01	21.08	20.83	21.08	12,255	+0.00(+0.00%)
Dec 08, 2004	21.10	21.10	20.77	21.08	36,444	-0.02(-0.07%)
Dec 07, 2004	21.10	21.10	21.08	21.10	18,383	+0.00(+0.00%)
Dec 06, 2004	21.08	21.10	21.07	21.10	39,024	+0.02(+0.07%)
Dec 03, 2004	21.08	21.08	21.01	21.08	16,448	+0.01(+0.03%)
Dec 02, 2004	21.60	21.60	20.93	21.08	52,247	-0.52(-2.40%)

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.