Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.05	24.32	23.94	24.12	629,203	+0.07(+0.30%)
Feb 25, 2005	24.27	24.27	24.03	24.05	1,089,887	-0.22(-0.90%)
Feb 24, 2005	24.23	24.35	24.08	24.27	252,230	+0.08(+0.33%)
Feb 23, 2005	24.23	24.30	24.05	24.19	282,695	-0.04(-0.18%)
Feb 22, 2005	24.59	24.67	24.21	24.23	264,306	-0.36(-1.48%)
Feb 18, 2005	24.62	24.78	24.56	24.59	364,896	-0.03(-0.12%)
Feb 17, 2005	24.70	24.81	24.56	24.62	307,397	-0.12(-0.50%)
Feb 16, 2005	24.80	24.89	24.67	24.75	501,716	-0.09(-0.38%)
Feb 15, 2005	24.91	25.06	24.83	24.84	549,609	-0.25(-0.99%)
Feb 14, 2005	25.36	25.43	24.92	25.09	711,953	-0.26(-1.01%)
Feb 11, 2005	25.48	25.51	25.34	25.34	628,929	-0.13(-0.51%)
Feb 10, 2005	25.39	25.56	25.32	25.48	450,254	+0.08(+0.32%)
Feb 09, 2005	25.64	25.64	25.32	25.40	1,383,149	-0.24(-0.94%)
Feb 08, 2005	25.50	25.73	25.40	25.64	448,058	-0.01(-0.06%)
Feb 07, 2005	25.41	25.80	25.26	25.65	649,925	+0.15(+0.60%)
Feb 04, 2005	24.56	25.61	24.47	25.50	1,439,277	+1.06(+4.32%)
Feb 03, 2005	24.05	24.44	23.61	24.44	927,955	+0.25(+1.02%)
Feb 02, 2005	24.27	24.27	24.00	24.19	585,289	-0.08(-0.33%)
Feb 01, 2005	24.13	24.29	24.03	24.27	406,477	+0.15(+0.60%)
Jan 31, 2005	24.12	24.33	23.90	24.13	348,978	+0.03(+0.12%)
Jan 28, 2005	23.97	24.11	23.79	24.10	377,659	+0.07(+0.30%)
Jan 27, 2005	23.86	24.24	23.83	24.03	366,543	+0.09(+0.40%)
Jan 26, 2005	23.98	24.00	23.65	23.93	321,943	-0.02(-0.09%)
Jan 25, 2005	23.83	24.20	23.83	23.95	202,552	+0.14(+0.58%)
Jan 24, 2005	24.44	24.44	23.67	23.81	400,988	-0.66(-2.68%)
Jan 21, 2005	24.09	24.64	24.08	24.47	419,789	+0.42(+1.73%)
Jan 20, 2005	24.48	24.52	24.01	24.05	270,893	-0.43(-1.76%)
Jan 19, 2005	24.83	24.84	24.42	24.48	211,198	-0.47(-1.87%)
Jan 18, 2005	24.49	24.95	24.30	24.95	238,507	+0.47(+1.90%)
Jan 14, 2005	24.21	24.74	24.19	24.48	238,644	+0.28(+1.17%)
Jan 13, 2005	24.54	24.63	24.15	24.20	363,661	-0.35(-1.42%)
Jan 12, 2005	24.11	24.56	23.98	24.55	401,811	+0.45(+1.87%)
Jan 11, 2005	24.27	24.29	24.00	24.10	839,029	-0.17(-0.72%)
Jan 10, 2005	24.19	24.38	24.18	24.27	373,267	+0.00(+0.00%)
Jan 07, 2005	24.21	24.38	24.16	24.27	327,570	+0.06(+0.24%)
Jan 06, 2005	24.12	24.32	24.00	24.21	232,194	+0.02(+0.09%)
Jan 05, 2005	24.51	24.71	24.19	24.19	256,758	-0.26(-1.04%)
Jan 04, 2005	24.97	25.11	24.32	24.45	442,981	-0.52(-2.07%)
Jan 03, 2005	25.05	25.07	24.78	24.97	447,921	-0.07(-0.29%)
Dec 31, 2004	25.01	25.26	24.97	25.04	176,478	+0.01(+0.03%)
Dec 30, 2004	24.96	25.05	24.85	25.03	166,323	+0.09(+0.38%)
Dec 29, 2004	24.95	24.99	24.76	24.94	165,637	-0.01(-0.06%)
Dec 28, 2004	24.74	25.13	24.74	24.95	277,480	+0.21(+0.85%)
Dec 27, 2004	24.56	24.79	24.56	24.74	237,134	+0.15(+0.59%)
Dec 23, 2004	24.36	24.63	24.35	24.59	504,186	+0.25(+1.05%)
Dec 22, 2004	24.81	24.81	24.26	24.34	753,260	-0.39(-1.56%)
Dec 21, 2004	24.70	24.89	24.60	24.72	344,037	-0.01(-0.06%)
Dec 20, 2004	24.78	24.88	24.65	24.74	304,789	+0.03(+0.12%)
Dec 17, 2004	24.56	24.89	24.56	24.71	432,688	-0.07(-0.29%)
Dec 16, 2004	25.03	25.03	24.65	24.78	361,466	-0.19(-0.76%)
Dec 15, 2004	24.78	25.09	24.65	24.97	468,368	+0.20(+0.79%)
Dec 14, 2004	24.30	24.78	24.28	24.78	460,409	+0.55(+2.26%)
Dec 13, 2004	24.27	24.30	24.07	24.23	337,038	+0.05(+0.21%)
Dec 10, 2004	23.97	24.34	23.95	24.18	503,362	+0.22(+0.91%)
Dec 09, 2004	23.97	24.01	23.79	23.96	807,054	-0.01(-0.03%)
Dec 08, 2004	23.40	24.01	23.35	23.97	810,622	+0.58(+2.46%)
Dec 07, 2004	23.51	23.65	23.27	23.39	588,994	-0.12(-0.50%)
Dec 06, 2004	23.70	23.72	23.37	23.51	386,579	-0.20(-0.83%)
Dec 03, 2004	23.46	24.01	23.46	23.70	667,628	+0.24(+1.02%)
Dec 02, 2004	23.25	23.50	22.93	23.46	531,220	+0.17(+0.75%)

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.