Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.83	19.97	19.63	19.91	25,360	+0.20(+1.01%)
Feb 25, 2005	19.81	19.94	19.63	19.71	25,039	-0.17(-0.85%)
Feb 24, 2005	19.80	20.09	19.78	19.87	38,842	-0.06(-0.31%)
Feb 23, 2005	19.94	20.11	19.86	19.94	26,965	+0.00(+0.00%)
Feb 22, 2005	20.01	20.08	19.78	19.94	29,533	-0.16(-0.78%)
Feb 18, 2005	19.94	20.25	19.94	20.09	15,087	+0.16(+0.78%)
Feb 17, 2005	20.08	20.33	19.47	19.94	61,955	-0.06(-0.31%)
Feb 16, 2005	18.85	20.00	18.75	20.00	60,029	+1.15(+6.12%)
Feb 15, 2005	19.16	19.21	18.27	18.85	80,574	-0.31(-1.63%)
Feb 14, 2005	19.72	19.84	19.16	19.16	72,228	-0.78(-3.91%)
Feb 11, 2005	19.94	19.94	19.72	19.94	40,126	-0.16(-0.78%)
Feb 10, 2005	20.22	20.34	19.99	20.09	39,163	-0.12(-0.62%)
Feb 09, 2005	20.48	20.48	20.09	20.22	34,348	-0.34(-1.67%)
Feb 08, 2005	20.62	20.62	20.26	20.56	37,558	-0.13(-0.65%)
Feb 07, 2005	20.79	20.79	20.26	20.69	62,597	-0.49(-2.29%)
Feb 04, 2005	21.17	21.18	21.08	21.18	12,198	+0.02(+0.10%)
Feb 03, 2005	20.92	21.16	20.92	21.16	8,988	+0.31(+1.51%)
Feb 02, 2005	21.04	21.14	20.84	20.84	8,025	-0.12(-0.58%)
Feb 01, 2005	20.95	21.03	20.87	20.96	10,593	-0.03(-0.15%)
Jan 31, 2005	21.07	21.17	21.00	21.00	7,062	-0.12(-0.59%)
Jan 28, 2005	21.11	21.12	21.01	21.12	24,718	+0.02(+0.07%)
Jan 27, 2005	21.09	21.12	21.01	21.11	11,877	-0.08(-0.37%)
Jan 26, 2005	21.17	21.19	21.15	21.18	28,891	+0.03(+0.15%)
Jan 25, 2005	21.14	21.17	21.09	21.15	4,815	+0.06(+0.30%)
Jan 24, 2005	21.20	21.20	21.01	21.09	20,223	-0.12(-0.59%)
Jan 21, 2005	21.20	21.21	21.18	21.21	6,099	+0.02(+0.12%)
Jan 20, 2005	21.21	21.21	21.15	21.19	4,494	-0.00(-0.01%)
Jan 19, 2005	21.15	21.20	21.12	21.19	5,778	-0.04(-0.18%)
Jan 18, 2005	21.25	21.25	21.12	21.23	14,124	+0.06(+0.29%)
Jan 14, 2005	21.18	21.18	21.14	21.17	6,420	+0.00(+0.00%)
Jan 13, 2005	21.14	21.17	21.06	21.17	10,593	+0.01(+0.03%)
Jan 12, 2005	21.18	21.18	21.12	21.16	58,424	-0.02(-0.11%)
Jan 11, 2005	21.07	21.18	21.03	21.18	5,457	+0.31(+1.49%)
Jan 10, 2005	20.68	21.03	20.68	20.87	12,519	+0.19(+0.90%)
Jan 07, 2005	20.92	20.92	20.68	20.68	9,309	-0.16(-0.75%)
Jan 06, 2005	20.79	20.89	20.76	20.84	15,729	-0.03(-0.15%)
Jan 05, 2005	21.01	21.09	20.87	20.87	7,383	-0.09(-0.45%)
Jan 04, 2005	21.03	21.12	20.95	20.96	16,050	-0.16(-0.74%)
Jan 03, 2005	21.11	21.12	20.98	21.12	9,951	+0.09(+0.44%)
Dec 31, 2004	21.03	21.03	20.96	21.03	1,284	-0.09(-0.44%)
Dec 30, 2004	20.93	21.12	20.87	21.12	5,778	+0.09(+0.44%)
Dec 29, 2004	20.96	21.03	20.87	21.03	5,457	+0.02(+0.07%)
Dec 28, 2004	21.04	21.18	21.01	21.01	3,852	-0.11(-0.52%)
Dec 27, 2004	21.11	21.12	20.93	21.12	17,013	-0.05(-0.22%)
Dec 23, 2004	21.11	21.18	21.06	21.17	4,815	-0.02(-0.07%)
Dec 22, 2004	21.17	21.18	21.06	21.18	19,260	+0.00(+0.00%)
Dec 21, 2004	21.18	21.18	21.06	21.18	6,420	+0.12(+0.59%)
Dec 20, 2004	21.18	21.18	21.06	21.06	7,383	-0.12(-0.59%)
Dec 17, 2004	21.18	21.18	21.18	21.18	8,667	+0.00(+0.00%)
Dec 16, 2004	21.06	21.18	20.95	21.18	7,704	+0.05(+0.22%)
Dec 15, 2004	21.20	21.20	21.14	21.14	6,420	-0.06(-0.29%)
Dec 14, 2004	21.18	21.20	21.18	21.20	10,914	+0.03(+0.15%)
Dec 13, 2004	21.13	21.18	21.11	21.17	7,383	+0.06(+0.27%)
Dec 10, 2004	21.18	21.18	21.02	21.11	17,655	-0.07(-0.34%)
Dec 09, 2004	21.11	21.18	20.93	21.18	12,198	+0.00(+0.00%)
Dec 08, 2004	21.20	21.20	20.87	21.18	36,274	-0.02(-0.07%)
Dec 07, 2004	21.20	21.20	21.18	21.20	18,297	+0.00(+0.00%)
Dec 06, 2004	21.18	21.20	21.17	21.20	38,842	+0.02(+0.07%)
Dec 03, 2004	21.18	21.18	21.11	21.18	16,371	+0.01(+0.03%)
Dec 02, 2004	21.70	21.70	21.02	21.18	52,004	-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.