Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.87	20.01	19.67	19.95	25,307	+0.20(+1.01%)
Feb 25, 2005	19.85	19.98	19.67	19.75	24,987	-0.17(-0.85%)
Feb 24, 2005	19.84	20.13	19.82	19.92	38,762	-0.06(-0.31%)
Feb 23, 2005	19.98	20.15	19.90	19.98	26,909	+0.00(+0.00%)
Feb 22, 2005	20.06	20.12	19.82	19.98	29,472	-0.16(-0.78%)
Feb 18, 2005	19.98	20.29	19.98	20.13	15,056	+0.16(+0.78%)
Feb 17, 2005	20.12	20.37	19.51	19.98	61,828	-0.06(-0.31%)
Feb 16, 2005	18.89	20.04	18.79	20.04	59,905	+1.16(+6.12%)
Feb 15, 2005	19.20	19.25	18.31	18.89	80,408	-0.31(-1.63%)
Feb 14, 2005	19.76	19.88	19.20	19.20	72,079	-0.78(-3.91%)
Feb 11, 2005	19.98	19.98	19.76	19.98	40,044	-0.16(-0.78%)
Feb 10, 2005	20.26	20.38	20.03	20.13	39,083	-0.12(-0.62%)
Feb 09, 2005	20.52	20.52	20.13	20.26	34,277	-0.34(-1.67%)
Feb 08, 2005	20.66	20.66	20.30	20.60	37,481	-0.13(-0.65%)
Feb 07, 2005	20.84	20.84	20.31	20.74	62,468	-0.49(-2.29%)
Feb 04, 2005	21.22	21.23	21.12	21.22	12,173	+0.02(+0.10%)
Feb 03, 2005	20.96	21.20	20.96	21.20	8,969	+0.32(+1.51%)
Feb 02, 2005	21.09	21.18	20.88	20.89	8,008	-0.12(-0.58%)
Feb 01, 2005	20.99	21.07	20.91	21.01	10,571	-0.03(-0.15%)
Jan 31, 2005	21.12	21.21	21.04	21.04	7,047	-0.12(-0.59%)
Jan 28, 2005	21.15	21.16	21.05	21.16	24,667	+0.02(+0.07%)
Jan 27, 2005	21.13	21.16	21.05	21.15	11,853	-0.08(-0.37%)
Jan 26, 2005	21.22	21.23	21.19	21.23	28,831	+0.03(+0.15%)
Jan 25, 2005	21.18	21.22	21.14	21.20	4,805	+0.06(+0.30%)
Jan 24, 2005	21.25	21.25	21.05	21.13	20,182	-0.12(-0.59%)
Jan 21, 2005	21.24	21.26	21.23	21.26	6,086	+0.02(+0.12%)
Jan 20, 2005	21.25	21.25	21.20	21.23	4,484	-0.00(-0.01%)
Jan 19, 2005	21.20	21.24	21.17	21.24	5,766	-0.04(-0.18%)
Jan 18, 2005	21.29	21.29	21.16	21.27	14,095	+0.06(+0.29%)
Jan 14, 2005	21.22	21.23	21.19	21.21	6,407	+0.00(+0.00%)
Jan 13, 2005	21.18	21.21	21.10	21.21	10,571	+0.01(+0.03%)
Jan 12, 2005	21.23	21.23	21.16	21.20	58,304	-0.02(-0.11%)
Jan 11, 2005	21.12	21.23	21.07	21.23	5,445	+0.31(+1.49%)
Jan 10, 2005	20.73	21.07	20.73	20.91	12,493	+0.19(+0.90%)
Jan 07, 2005	20.96	20.96	20.73	20.73	9,290	-0.16(-0.75%)
Jan 06, 2005	20.84	20.93	20.81	20.88	15,697	-0.03(-0.15%)
Jan 05, 2005	21.05	21.13	20.91	20.91	7,368	-0.09(-0.45%)
Jan 04, 2005	21.07	21.16	20.99	21.01	16,017	-0.16(-0.74%)
Jan 03, 2005	21.15	21.16	21.02	21.16	9,930	+0.09(+0.44%)
Dec 31, 2004	21.07	21.07	21.01	21.07	1,281	-0.09(-0.44%)
Dec 30, 2004	20.98	21.16	20.91	21.16	5,766	+0.09(+0.44%)
Dec 29, 2004	21.01	21.07	20.91	21.07	5,445	+0.02(+0.07%)
Dec 28, 2004	21.09	21.23	21.05	21.05	3,844	-0.11(-0.52%)
Dec 27, 2004	21.15	21.16	20.98	21.16	16,978	-0.05(-0.22%)
Dec 23, 2004	21.15	21.23	21.10	21.21	4,805	-0.02(-0.07%)
Dec 22, 2004	21.21	21.23	21.10	21.23	19,221	+0.00(+0.00%)
Dec 21, 2004	21.23	21.23	21.10	21.23	6,407	+0.12(+0.59%)
Dec 20, 2004	21.23	21.23	21.10	21.10	7,368	-0.12(-0.59%)
Dec 17, 2004	21.23	21.23	21.23	21.23	8,649	+0.00(+0.00%)
Dec 16, 2004	21.10	21.23	20.99	21.23	7,688	+0.05(+0.22%)
Dec 15, 2004	21.24	21.24	21.18	21.18	6,407	-0.06(-0.29%)
Dec 14, 2004	21.23	21.24	21.23	21.24	10,891	+0.03(+0.15%)
Dec 13, 2004	21.18	21.23	21.15	21.21	7,368	+0.06(+0.27%)
Dec 10, 2004	21.23	21.23	21.06	21.15	17,619	-0.07(-0.34%)
Dec 09, 2004	21.15	21.23	20.97	21.23	12,173	+0.00(+0.00%)
Dec 08, 2004	21.24	21.24	20.91	21.23	36,199	-0.02(-0.07%)
Dec 07, 2004	21.24	21.24	21.23	21.24	18,260	+0.00(+0.00%)
Dec 06, 2004	21.23	21.24	21.21	21.24	38,762	+0.02(+0.07%)
Dec 03, 2004	21.23	21.23	21.15	21.23	16,337	+0.01(+0.03%)
Dec 02, 2004	21.74	21.74	21.07	21.22	51,897	-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.