Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.81	23.84	23.44	23.62	3,135,102	-0.21(-0.86%)
Feb 25, 2005	23.68	23.85	23.64	23.83	1,586,024	+0.11(+0.45%)
Feb 24, 2005	23.68	23.74	23.54	23.72	1,856,485	-0.21(-0.88%)
Feb 23, 2005	23.79	23.96	23.69	23.93	2,947,310	+0.12(+0.51%)
Feb 22, 2005	24.17	24.23	23.78	23.81	3,868,715	+0.51(+2.19%)
Feb 18, 2005	23.03	23.31	23.02	23.30	1,904,453	+0.21(+0.91%)
Feb 17, 2005	23.15	23.18	23.05	23.09	2,259,829	-0.15(-0.63%)
Feb 16, 2005	23.41	23.42	23.03	23.24	2,878,317	-0.49(-2.06%)
Feb 15, 2005	23.65	23.75	23.61	23.73	3,750,733	+0.33(+1.40%)
Feb 14, 2005	23.32	23.50	23.28	23.40	3,129,183	+0.53(+2.34%)
Feb 11, 2005	22.72	22.89	22.68	22.86	1,649,097	+0.00(+0.00%)
Feb 10, 2005	22.61	22.90	22.61	22.86	4,040,789	+0.47(+2.08%)
Feb 09, 2005	22.68	22.70	22.40	22.40	5,462,088	+0.18(+0.82%)
Feb 08, 2005	22.13	22.27	22.09	22.22	2,674,808	+0.05(+0.22%)
Feb 07, 2005	22.20	22.23	22.12	22.17	1,504,783	-0.14(-0.64%)
Feb 04, 2005	22.25	22.37	22.22	22.31	1,946,298	+0.44(+1.99%)
Feb 03, 2005	21.85	21.92	21.81	21.87	1,801,984	-0.19(-0.87%)
Feb 02, 2005	22.03	22.09	21.96	22.07	2,152,257	+0.24(+1.10%)
Feb 01, 2005	21.79	21.92	21.73	21.83	2,748,088	-0.01(-0.04%)
Jan 31, 2005	21.89	21.95	21.81	21.84	2,160,218	-0.12(-0.54%)
Jan 28, 2005	22.01	22.05	21.84	21.95	2,879,338	-0.12(-0.53%)
Jan 27, 2005	21.89	22.07	21.86	22.07	3,294,113	-0.05(-0.22%)
Jan 26, 2005	21.98	22.19	21.98	22.12	2,966,294	+0.22(+1.01%)
Jan 25, 2005	21.75	21.90	21.75	21.90	6,884,611	+0.02(+0.09%)
Jan 24, 2005	21.74	21.97	21.74	21.88	3,343,306	+0.09(+0.40%)
Jan 21, 2005	21.68	21.88	21.64	21.79	3,790,945	-0.03(-0.13%)
Jan 20, 2005	21.76	21.91	21.76	21.82	2,522,125	-0.11(-0.51%)
Jan 19, 2005	22.18	22.18	21.84	21.93	2,321,678	-0.31(-1.41%)
Jan 18, 2005	22.00	22.29	21.96	22.25	3,352,288	-0.02(-0.11%)
Jan 14, 2005	22.27	22.36	22.19	22.27	2,770,133	-0.00(-0.02%)
Jan 13, 2005	22.39	22.39	22.26	22.28	2,647,048	-0.12(-0.53%)
Jan 12, 2005	22.36	22.44	22.28	22.39	4,274,305	-0.24(-1.06%)
Jan 11, 2005	22.68	22.70	22.53	22.63	2,777,685	-0.30(-1.32%)
Jan 10, 2005	22.95	23.02	22.80	22.94	3,019,569	-0.04(-0.17%)
Jan 07, 2005	22.96	23.02	22.70	22.98	3,084,888	+0.24(+1.06%)
Jan 06, 2005	22.68	22.84	22.68	22.74	1,920,171	+0.00(+0.00%)
Jan 05, 2005	22.93	22.99	22.74	22.74	1,784,838	-0.09(-0.41%)
Jan 04, 2005	22.96	23.04	22.80	22.83	3,062,435	-0.37(-1.58%)
Jan 03, 2005	23.00	23.31	23.00	23.20	3,451,695	-0.02(-0.08%)
Dec 31, 2004	23.07	23.22	22.91	23.22	2,268,402	-0.02(-0.08%)
Dec 30, 2004	23.08	23.27	23.07	23.24	1,460,285	+0.01(+0.06%)
Dec 29, 2004	23.01	23.22	22.98	23.22	2,346,581	-0.05(-0.21%)
Dec 28, 2004	23.05	23.29	23.03	23.27	2,194,510	+0.20(+0.85%)
Dec 27, 2004	22.71	23.19	22.71	23.07	1,987,735	+0.13(+0.58%)
Dec 23, 2004	22.73	23.04	22.71	22.94	3,084,072	+0.18(+0.80%)
Dec 22, 2004	22.57	22.85	22.57	22.76	2,922,612	+0.15(+0.67%)
Dec 21, 2004	22.43	22.63	22.40	22.61	2,965,885	-0.17(-0.75%)
Dec 20, 2004	22.79	22.83	22.71	22.78	3,472,923	-0.02(-0.11%)
Dec 17, 2004	22.07	22.80	22.00	22.80	4,649,684	-0.10(-0.45%)
Dec 16, 2004	22.61	22.97	22.61	22.91	4,433,724	+0.47(+2.10%)
Dec 15, 2004	22.32	22.44	22.26	22.44	2,355,358	+0.11(+0.48%)
Dec 14, 2004	22.17	22.33	22.13	22.33	1,770,141	-0.11(-0.48%)
Dec 13, 2004	22.19	22.48	22.18	22.44	3,698,478	+0.48(+2.19%)
Dec 10, 2004	21.96	22.03	21.63	21.96	1,869,753	-0.13(-0.58%)
Dec 09, 2004	21.84	22.09	21.71	22.08	2,504,775	+0.10(+0.47%)
Dec 08, 2004	21.89	22.06	21.78	21.98	3,143,471	-0.09(-0.40%)
Dec 07, 2004	22.09	22.23	22.07	22.07	4,401,268	+0.26(+1.19%)
Dec 06, 2004	21.65	21.88	21.63	21.81	3,175,518	-0.01(-0.07%)
Dec 03, 2004	21.68	21.86	21.68	21.83	4,579,670	+0.40(+1.88%)
Dec 02, 2004	21.38	21.43	21.25	21.42	3,574,576	+0.24(+1.11%)

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.