Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.83	21.98	21.62	21.87	1,207,490	+0.05(+0.24%)
Feb 25, 2005	21.45	21.85	21.12	21.82	1,040,535	+0.34(+1.57%)
Feb 24, 2005	20.73	21.54	20.61	21.48	1,239,628	+0.78(+3.77%)
Feb 23, 2005	20.56	20.75	20.43	20.70	1,173,886	+0.09(+0.44%)
Feb 22, 2005	20.97	21.03	20.60	20.61	1,076,673	-0.38(-1.79%)
Feb 18, 2005	21.08	21.16	20.94	20.99	801,304	-0.05(-0.21%)
Feb 17, 2005	21.30	21.41	21.00	21.03	801,437	-0.31(-1.47%)
Feb 16, 2005	21.19	21.51	21.08	21.35	601,678	+0.04(+0.18%)
Feb 15, 2005	21.29	21.53	21.18	21.31	1,362,177	-0.04(-0.21%)
Feb 14, 2005	21.58	21.61	21.27	21.36	968,926	-0.28(-1.28%)
Feb 11, 2005	21.57	21.93	21.49	21.63	1,187,488	+0.06(+0.28%)
Feb 10, 2005	21.50	21.72	21.27	21.57	1,309,370	+0.16(+0.77%)
Feb 09, 2005	21.72	21.72	21.33	21.41	1,044,002	-0.26(-1.21%)
Feb 08, 2005	21.66	21.91	21.52	21.67	1,083,207	-0.07(-0.34%)
Feb 07, 2005	21.90	22.14	21.60	21.75	2,569,934	-0.05(-0.21%)
Feb 04, 2005	21.82	21.86	21.57	21.79	2,446,452	-0.08(-0.38%)
Feb 03, 2005	22.11	22.11	21.75	21.87	1,727,425	-0.25(-1.15%)
Feb 02, 2005	22.31	22.31	21.96	22.13	1,774,097	-0.20(-0.91%)
Feb 01, 2005	22.57	22.76	22.08	22.33	3,842,367	-0.42(-1.85%)
Jan 31, 2005	22.79	23.02	22.71	22.75	1,867,976	+0.13(+0.56%)
Jan 28, 2005	23.06	23.37	21.77	22.62	4,817,961	+0.43(+1.93%)
Jan 27, 2005	21.72	22.38	21.69	22.20	1,732,359	+0.38(+1.75%)
Jan 26, 2005	21.75	21.94	21.27	21.81	1,378,179	+0.14(+0.66%)
Jan 25, 2005	21.56	21.78	21.47	21.67	1,181,487	+0.18(+0.84%)
Jan 24, 2005	21.35	21.63	21.35	21.49	979,860	+0.15(+0.70%)
Jan 21, 2005	21.64	21.66	21.24	21.34	1,056,404	-0.19(-0.87%)
Jan 20, 2005	21.41	21.72	21.35	21.53	903,184	-0.01(-0.03%)
Jan 19, 2005	21.54	21.81	21.49	21.54	1,054,137	-0.15(-0.69%)
Jan 18, 2005	21.30	21.75	21.00	21.69	662,352	+0.22(+1.01%)
Jan 14, 2005	21.18	21.50	21.18	21.47	655,685	+0.27(+1.27%)
Jan 13, 2005	21.54	21.63	21.11	21.20	1,104,543	-0.34(-1.57%)
Jan 12, 2005	21.39	21.57	21.15	21.54	660,219	+0.23(+1.09%)
Jan 11, 2005	21.70	21.74	21.24	21.30	1,070,806	-0.40(-1.83%)
Jan 10, 2005	21.31	21.81	21.20	21.70	1,640,347	+0.44(+2.08%)
Jan 07, 2005	21.51	21.55	21.16	21.26	1,613,543	-0.22(-1.01%)
Jan 06, 2005	21.00	21.56	20.85	21.48	1,090,275	+0.41(+1.96%)
Jan 05, 2005	21.43	21.63	21.00	21.06	1,069,872	-0.44(-2.06%)
Jan 04, 2005	21.42	21.58	21.18	21.51	1,887,312	+0.10(+0.46%)
Jan 03, 2005	22.20	22.23	21.38	21.41	983,728	-0.66(-2.99%)
Dec 31, 2004	22.16	22.26	22.02	22.07	443,924	-0.11(-0.47%)
Dec 30, 2004	22.20	22.44	22.08	22.17	643,283	-0.07(-0.34%)
Dec 29, 2004	22.02	22.25	21.91	22.25	575,675	+0.35(+1.58%)
Dec 28, 2004	21.69	21.97	21.66	21.90	629,548	+0.15(+0.69%)
Dec 27, 2004	21.97	21.97	21.54	21.75	1,470,591	-0.28(-1.26%)
Dec 23, 2004	21.71	22.63	21.71	22.03	3,404,043	+1.60(+7.82%)
Dec 22, 2004	20.06	20.55	19.95	20.43	1,578,205	+0.49(+2.48%)
Dec 21, 2004	19.68	20.04	19.58	19.94	1,360,977	+0.23(+1.14%)
Dec 20, 2004	19.59	19.86	19.54	19.71	1,275,366	+0.13(+0.65%)
Dec 17, 2004	19.46	19.73	19.23	19.59	1,377,112	-0.06(-0.31%)
Dec 16, 2004	20.01	20.16	19.49	19.65	1,216,825	-0.35(-1.76%)
Dec 15, 2004	20.25	20.39	19.94	20.00	988,528	-0.34(-1.70%)
Dec 14, 2004	20.32	20.57	20.19	20.34	948,256	+0.13(+0.67%)
Dec 13, 2004	20.36	20.58	20.08	20.21	1,079,607	-0.08(-0.41%)
Dec 10, 2004	20.81	20.81	20.13	20.29	615,546	-0.09(-0.44%)
Dec 09, 2004	20.19	20.40	20.04	20.38	685,289	+0.17(+0.85%)
Dec 08, 2004	20.12	20.43	20.03	20.21	710,092	+0.22(+1.09%)
Dec 07, 2004	20.57	20.59	19.98	19.99	1,089,875	-0.61(-2.95%)
Dec 06, 2004	20.53	20.70	20.48	20.60	1,046,269	+0.11(+0.55%)
Dec 03, 2004	20.60	20.73	20.45	20.49	1,098,143	-0.16(-0.80%)
Dec 02, 2004	20.42	20.65	20.39	20.65	893,583	+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.