Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.84	21.87	21.50	21.67	3,418,042	-0.19(-0.86%)
Feb 25, 2005	21.72	21.88	21.68	21.86	1,729,161	+0.10(+0.45%)
Feb 24, 2005	21.72	21.78	21.59	21.76	2,024,031	-0.19(-0.88%)
Feb 23, 2005	21.82	21.97	21.73	21.95	3,213,303	+0.11(+0.51%)
Feb 22, 2005	22.17	22.22	21.82	21.84	4,217,863	+0.47(+2.19%)
Feb 18, 2005	21.12	21.38	21.12	21.37	2,076,329	+0.19(+0.91%)
Feb 17, 2005	21.23	21.26	21.14	21.18	2,463,777	-0.13(-0.63%)
Feb 16, 2005	21.47	21.48	21.12	21.31	3,138,083	-0.45(-2.07%)
Feb 15, 2005	21.69	21.78	21.66	21.76	4,089,233	+0.30(+1.40%)
Feb 14, 2005	21.39	21.56	21.35	21.46	3,411,589	+0.49(+2.34%)
Feb 11, 2005	20.84	20.99	20.80	20.97	1,797,927	+0.00(+0.00%)
Feb 10, 2005	20.74	21.01	20.74	20.97	4,405,467	+0.43(+2.08%)
Feb 09, 2005	20.80	20.82	20.54	20.54	5,955,036	+0.17(+0.82%)
Feb 08, 2005	20.30	20.42	20.27	20.38	2,916,207	+0.04(+0.22%)
Feb 07, 2005	20.36	20.39	20.29	20.33	1,640,589	-0.13(-0.64%)
Feb 04, 2005	20.41	20.52	20.38	20.46	2,121,950	+0.40(+1.99%)
Feb 03, 2005	20.05	20.11	20.00	20.06	1,964,612	-0.18(-0.87%)
Feb 02, 2005	20.20	20.26	20.14	20.24	2,346,496	+0.22(+1.10%)
Feb 01, 2005	19.98	20.10	19.93	20.02	2,996,100	-0.01(-0.04%)
Jan 31, 2005	20.08	20.14	20.00	20.03	2,355,176	-0.11(-0.54%)
Jan 28, 2005	20.18	20.22	20.04	20.14	3,139,196	-0.11(-0.53%)
Jan 27, 2005	20.08	20.24	20.05	20.24	3,591,404	-0.04(-0.22%)
Jan 26, 2005	20.16	20.35	20.16	20.29	3,233,999	+0.20(+1.01%)
Jan 25, 2005	19.95	20.09	19.95	20.09	7,505,941	+0.02(+0.09%)
Jan 24, 2005	19.94	20.15	19.94	20.07	3,645,037	+0.08(+0.40%)
Jan 21, 2005	19.88	20.07	19.85	19.99	4,133,074	-0.03(-0.13%)
Jan 20, 2005	19.96	20.10	19.96	20.01	2,749,745	-0.10(-0.51%)
Jan 19, 2005	20.34	20.34	20.04	20.12	2,531,207	-0.29(-1.41%)
Jan 18, 2005	20.18	20.45	20.14	20.41	3,654,829	-0.02(-0.11%)
Jan 14, 2005	20.42	20.51	20.36	20.43	3,020,135	-0.00(-0.02%)
Jan 13, 2005	20.54	20.54	20.41	20.43	2,885,941	-0.11(-0.52%)
Jan 12, 2005	20.51	20.58	20.43	20.54	4,660,057	-0.22(-1.06%)
Jan 11, 2005	20.80	20.82	20.67	20.76	3,028,369	-0.28(-1.32%)
Jan 10, 2005	21.05	21.11	20.92	21.04	3,292,083	-0.04(-0.17%)
Jan 07, 2005	21.06	21.11	20.82	21.07	3,363,297	+0.22(+1.06%)
Jan 06, 2005	20.80	20.95	20.80	20.85	2,093,465	+0.00(+0.00%)
Jan 05, 2005	21.03	21.09	20.85	20.85	1,945,918	-0.09(-0.41%)
Jan 04, 2005	21.06	21.13	20.91	20.94	3,338,817	-0.34(-1.58%)
Jan 03, 2005	21.10	21.38	21.10	21.28	3,763,207	-0.02(-0.08%)
Dec 31, 2004	21.16	21.30	21.02	21.29	2,473,124	-0.02(-0.08%)
Dec 30, 2004	21.17	21.34	21.16	21.31	1,592,074	+0.01(+0.06%)
Dec 29, 2004	21.10	21.30	21.07	21.30	2,558,358	-0.05(-0.21%)
Dec 28, 2004	21.14	21.36	21.12	21.34	2,392,563	+0.18(+0.85%)
Dec 27, 2004	20.83	21.27	20.83	21.16	2,167,126	+0.12(+0.58%)
Dec 23, 2004	20.85	21.13	20.83	21.04	3,362,407	+0.17(+0.80%)
Dec 22, 2004	20.71	20.96	20.70	20.88	3,186,375	+0.14(+0.67%)
Dec 21, 2004	20.57	20.76	20.55	20.74	3,233,554	-0.16(-0.75%)
Dec 20, 2004	20.90	20.94	20.83	20.89	3,786,352	-0.02(-0.11%)
Dec 17, 2004	20.24	20.92	20.18	20.92	5,069,314	-0.09(-0.45%)
Dec 16, 2004	20.74	21.07	20.74	21.01	4,833,863	+0.43(+2.10%)
Dec 15, 2004	20.47	20.58	20.41	20.58	2,567,927	+0.10(+0.48%)
Dec 14, 2004	20.34	20.48	20.30	20.48	1,929,895	-0.10(-0.48%)
Dec 13, 2004	20.35	20.62	20.34	20.58	4,032,262	+0.44(+2.19%)
Dec 10, 2004	20.14	20.20	19.84	20.14	2,038,496	-0.12(-0.58%)
Dec 09, 2004	20.03	20.27	19.92	20.26	2,730,829	+0.09(+0.47%)
Dec 08, 2004	20.08	20.23	19.97	20.16	3,427,167	-0.08(-0.40%)
Dec 07, 2004	20.27	20.39	20.24	20.24	4,798,479	+0.24(+1.19%)
Dec 06, 2004	19.86	20.07	19.84	20.01	3,462,106	-0.01(-0.07%)
Dec 03, 2004	19.88	20.05	19.88	20.02	4,992,982	+0.37(+1.88%)
Dec 02, 2004	19.61	19.66	19.49	19.65	3,897,178	+0.22(+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.