Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.08	19.18	18.65	18.74	95,800	-0.16(-0.85%)
Feb 25, 2005	18.66	19.17	18.66	18.90	156,700	-0.01(-0.05%)
Feb 24, 2005	18.80	19.14	18.69	18.91	112,600	+0.01(+0.05%)
Feb 23, 2005	19.45	19.54	18.78	18.90	252,400	-0.51(-2.63%)
Feb 22, 2005	19.90	19.99	19.41	19.41	140,600	-0.58(-2.90%)
Feb 18, 2005	20.05	20.21	19.77	19.99	107,800	+0.04(+0.20%)
Feb 17, 2005	20.10	20.10	19.92	19.95	133,400	-0.05(-0.25%)
Feb 16, 2005	20.29	20.33	19.95	20.00	94,000	-0.17(-0.84%)
Feb 15, 2005	19.95	20.29	19.95	20.17	225,200	+0.17(+0.85%)
Feb 14, 2005	20.25	20.34	19.97	20.00	197,200	-0.32(-1.57%)
Feb 11, 2005	19.80	20.44	19.79	20.32	360,200	-0.18(-0.88%)
Feb 10, 2005	20.80	21.08	20.43	20.50	252,300	+0.01(+0.05%)
Feb 09, 2005	21.00	21.00	20.47	20.49	169,900	-0.36(-1.73%)
Feb 08, 2005	22.60	22.60	20.40	20.85	457,300	-2.01(-8.79%)
Feb 07, 2005	22.70	23.18	22.70	22.86	168,300	+0.17(+0.75%)
Feb 04, 2005	22.80	22.91	22.62	22.69	81,300	-0.01(-0.04%)
Feb 03, 2005	22.65	22.89	22.53	22.70	59,400	-0.20(-0.87%)
Feb 02, 2005	22.90	23.00	22.69	22.90	80,500	+0.00(+0.00%)
Feb 01, 2005	22.81	22.90	22.77	22.90	107,700	+0.10(+0.44%)
Jan 31, 2005	22.70	23.00	22.58	22.80	86,700	+0.10(+0.44%)
Jan 28, 2005	22.77	22.97	22.44	22.70	75,800	-0.07(-0.31%)
Jan 27, 2005	23.20	23.23	22.59	22.77	134,400	-0.40(-1.73%)
Jan 26, 2005	23.37	23.37	22.63	23.17	89,300	+0.05(+0.22%)
Jan 25, 2005	23.64	23.85	23.06	23.12	112,900	-0.40(-1.70%)
Jan 24, 2005	23.38	23.84	23.37	23.52	78,000	+0.15(+0.64%)
Jan 21, 2005	23.72	23.86	23.37	23.37	53,900	-0.44(-1.85%)
Jan 20, 2005	23.95	24.10	23.40	23.81	103,400	+0.00(+0.00%)
Jan 19, 2005	23.90	24.24	23.75	23.81	136,800	-0.03(-0.13%)
Jan 18, 2005	23.34	23.95	23.25	23.84	126,800	+0.50(+2.14%)
Jan 14, 2005	23.06	23.34	23.01	23.34	69,800	+0.29(+1.26%)
Jan 13, 2005	23.07	23.33	23.05	23.05	95,300	-0.01(-0.04%)
Jan 12, 2005	23.00	23.15	22.99	23.06	143,300	+0.01(+0.04%)
Jan 11, 2005	23.25	23.25	22.85	23.05	113,500	-0.30(-1.28%)
Jan 10, 2005	23.00	23.49	22.90	23.35	119,500	+0.31(+1.35%)
Jan 07, 2005	23.67	23.67	23.04	23.04	137,000	-0.53(-2.25%)
Jan 06, 2005	23.30	23.75	23.30	23.57	118,500	-0.13(-0.55%)
Jan 05, 2005	23.70	23.95	23.50	23.70	151,500	-0.15(-0.63%)
Jan 04, 2005	24.15	24.46	23.75	23.85	133,900	-0.30(-1.24%)
Jan 03, 2005	25.27	25.30	24.00	24.15	172,900	-0.92(-3.67%)
Dec 31, 2004	24.72	25.17	24.35	25.07	60,200	+0.36(+1.46%)
Dec 30, 2004	24.96	25.07	24.71	24.71	48,900	+0.00(+0.00%)
Dec 29, 2004	24.84	24.92	24.64	24.71	59,100	-0.25(-1.00%)
Dec 28, 2004	24.28	25.00	24.28	24.96	53,100	+0.69(+2.84%)
Dec 27, 2004	24.91	24.92	24.27	24.27	43,700	-0.64(-2.57%)
Dec 23, 2004	24.63	25.00	24.63	24.91	41,100	+0.38(+1.55%)
Dec 22, 2004	24.65	24.74	24.37	24.53	43,200	+0.04(+0.16%)
Dec 21, 2004	24.31	24.57	24.01	24.49	95,000	+0.28(+1.16%)
Dec 20, 2004	25.00	25.00	24.20	24.21	80,800	-0.77(-3.08%)
Dec 17, 2004	24.60	25.00	24.50	24.98	118,700	+0.26(+1.05%)
Dec 16, 2004	24.66	25.00	24.55	24.72	36,500	-0.04(-0.16%)
Dec 15, 2004	24.98	25.14	24.56	24.76	83,500	-0.42(-1.67%)
Dec 14, 2004	24.45	25.21	24.45	25.18	189,800	+0.85(+3.49%)
Dec 13, 2004	24.99	24.99	24.06	24.33	225,900	-0.66(-2.64%)
Dec 10, 2004	25.23	25.40	24.88	24.99	56,300	-0.13(-0.52%)
Dec 09, 2004	24.46	25.15	24.27	25.12	83,700	+0.54(+2.20%)
Dec 08, 2004	24.87	24.87	24.20	24.58	105,400	-0.28(-1.13%)
Dec 07, 2004	25.75	25.85	24.86	24.86	70,800	-0.88(-3.42%)
Dec 06, 2004	25.75	25.75	25.25	25.74	56,500	-0.05(-0.19%)
Dec 03, 2004	26.05	26.21	25.50	25.79	69,300	-0.13(-0.50%)
Dec 02, 2004	26.13	26.30	25.85	25.92	63,300	+0.02(+0.08%)

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.