Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.55	24.62	24.45	24.49	16,888,634	-0.02(-0.08%)
Feb 25, 2005	24.22	24.53	24.16	24.51	15,925,361	+0.19(+0.78%)
Feb 24, 2005	24.10	24.35	24.03	24.32	15,714,428	+0.31(+1.31%)
Feb 23, 2005	23.60	24.21	23.41	24.01	25,171,870	+0.46(+1.95%)
Feb 22, 2005	24.21	24.21	23.51	23.55	22,105,692	-0.66(-2.74%)
Feb 18, 2005	24.14	24.23	24.01	24.21	18,702,610	+0.07(+0.28%)
Feb 17, 2005	24.33	24.33	24.14	24.15	18,302,990	-0.29(-1.21%)
Feb 16, 2005	24.51	24.57	24.36	24.44	16,176,230	-0.21(-0.83%)
Feb 15, 2005	24.68	24.70	24.51	24.65	17,483,108	-0.01(-0.06%)
Feb 14, 2005	24.61	24.73	24.59	24.66	10,504,874	-0.04(-0.15%)
Feb 11, 2005	24.83	24.90	24.64	24.70	13,577,216	-0.07(-0.30%)
Feb 10, 2005	24.36	24.86	24.36	24.77	19,796,142	+0.42(+1.72%)
Feb 09, 2005	24.74	24.74	24.29	24.36	24,028,218	-0.42(-1.69%)
Feb 08, 2005	24.90	24.98	24.77	24.77	19,059,348	-0.06(-0.23%)
Feb 07, 2005	24.92	25.09	24.59	24.83	25,262,730	-0.17(-0.67%)
Feb 04, 2005	23.81	25.56	23.77	25.00	55,627,000	+1.22(+5.11%)
Feb 03, 2005	23.67	23.83	23.65	23.78	10,831,594	-0.06(-0.25%)
Feb 02, 2005	23.84	23.90	23.74	23.84	13,551,218	-0.00(-0.02%)
Feb 01, 2005	23.80	23.86	23.66	23.84	14,019,989	+0.03(+0.13%)
Jan 31, 2005	23.71	23.84	23.63	23.82	19,475,320	+0.24(+1.00%)
Jan 28, 2005	23.44	23.62	23.26	23.58	14,867,745	+0.21(+0.91%)
Jan 27, 2005	23.07	23.53	23.06	23.37	18,406,178	+0.29(+1.28%)
Jan 26, 2005	23.17	23.37	22.89	23.07	23,363,522	-0.17(-0.72%)
Jan 25, 2005	23.24	23.39	23.20	23.24	13,581,237	+0.05(+0.21%)
Jan 24, 2005	23.58	23.60	23.01	23.19	20,056,928	-0.22(-0.94%)
Jan 21, 2005	23.51	23.65	23.28	23.41	16,504,558	-0.13(-0.55%)
Jan 20, 2005	23.77	23.80	23.39	23.54	15,697,810	-0.17(-0.72%)
Jan 19, 2005	23.77	23.83	23.66	23.71	12,829,165	-0.15(-0.63%)
Jan 18, 2005	23.56	23.88	23.39	23.86	22,921,016	+0.23(+0.96%)
Jan 14, 2005	23.37	23.65	23.05	23.64	19,888,878	+0.39(+1.69%)
Jan 13, 2005	23.06	23.31	22.94	23.24	14,027,762	+0.25(+1.09%)
Jan 12, 2005	22.91	23.04	22.79	22.99	13,658,427	+0.01(+0.05%)
Jan 11, 2005	23.21	23.24	22.92	22.98	22,230,322	-0.22(-0.96%)
Jan 10, 2005	23.01	23.54	23.00	23.21	35,203,952	+0.30(+1.30%)
Jan 07, 2005	22.65	22.91	22.54	22.91	25,997,648	+0.33(+1.47%)
Jan 06, 2005	22.74	22.81	22.58	22.58	11,850,347	-0.16(-0.71%)
Jan 05, 2005	22.85	22.94	22.69	22.74	16,676,897	-0.04(-0.18%)
Jan 04, 2005	22.75	22.95	22.65	22.78	18,068,738	+0.16(+0.69%)
Jan 03, 2005	22.93	23.05	22.54	22.62	18,216,954	-0.18(-0.77%)
Dec 31, 2004	22.78	22.96	22.75	22.80	7,851,183	-0.01(-0.05%)
Dec 30, 2004	22.99	22.99	22.81	22.81	5,933,750	-0.18(-0.76%)
Dec 29, 2004	23.02	23.09	22.85	22.98	8,325,047	+0.01(+0.03%)
Dec 28, 2004	22.71	23.03	22.68	22.98	12,832,650	+0.27(+1.20%)
Dec 27, 2004	22.70	22.80	22.54	22.70	8,717,164	+0.01(+0.03%)
Dec 23, 2004	22.59	22.73	22.56	22.70	10,192,628	-0.06(-0.26%)
Dec 22, 2004	22.33	22.77	22.33	22.76	18,333,276	-0.02(-0.08%)
Dec 21, 2004	22.57	22.83	22.52	22.77	18,598,886	+0.29(+1.31%)
Dec 20, 2004	22.52	22.68	22.38	22.48	18,854,044	+0.10(+0.47%)
Dec 17, 2004	22.61	22.67	22.33	22.38	30,864,400	-0.35(-1.54%)
Dec 16, 2004	22.59	22.76	22.54	22.73	21,377,476	+0.04(+0.18%)
Dec 15, 2004	22.59	22.76	22.12	22.68	29,238,040	+0.01(+0.05%)
Dec 14, 2004	22.38	22.68	22.30	22.67	26,396,464	+0.34(+1.54%)
Dec 13, 2004	22.16	22.38	22.09	22.33	18,048,904	+0.26(+1.20%)
Dec 10, 2004	22.20	22.43	21.81	22.07	22,218,262	+0.11(+0.49%)
Dec 09, 2004	21.60	21.96	21.47	21.96	16,063,393	+0.31(+1.41%)
Dec 08, 2004	21.66	21.67	21.45	21.65	11,759,220	+0.11(+0.50%)
Dec 07, 2004	21.64	21.81	21.47	21.54	16,136,027	-0.08(-0.36%)
Dec 06, 2004	21.64	21.86	21.61	21.62	11,616,364	-0.13(-0.60%)
Dec 03, 2004	21.58	21.94	21.56	21.75	13,818,168	+0.11(+0.52%)
Dec 02, 2004	21.55	21.71	21.42	21.64	12,358,786	+0.34(+1.59%)

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.