Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.81	23.83	23.44	23.62	3,135,644	-0.21(-0.86%)
Feb 25, 2005	23.67	23.85	23.63	23.82	1,586,298	+0.11(+0.45%)
Feb 24, 2005	23.67	23.74	23.54	23.72	1,856,806	-0.21(-0.88%)
Feb 23, 2005	23.79	23.95	23.68	23.93	2,947,820	+0.12(+0.51%)
Feb 22, 2005	24.16	24.22	23.78	23.81	3,869,384	+0.51(+2.19%)
Feb 18, 2005	23.02	23.31	23.02	23.30	1,904,783	+0.21(+0.91%)
Feb 17, 2005	23.14	23.17	23.05	23.09	2,260,220	-0.15(-0.63%)
Feb 16, 2005	23.40	23.41	23.03	23.23	2,878,815	-0.49(-2.07%)
Feb 15, 2005	23.65	23.74	23.61	23.72	3,751,381	+0.33(+1.40%)
Feb 14, 2005	23.32	23.50	23.28	23.39	3,129,724	+0.53(+2.34%)
Feb 11, 2005	22.72	22.88	22.68	22.86	1,649,382	+0.00(+0.00%)
Feb 10, 2005	22.61	22.90	22.61	22.86	4,041,488	+0.47(+2.08%)
Feb 09, 2005	22.68	22.70	22.39	22.39	5,463,032	+0.18(+0.82%)
Feb 08, 2005	22.13	22.26	22.09	22.21	2,675,271	+0.05(+0.22%)
Feb 07, 2005	22.20	22.23	22.12	22.16	1,505,044	-0.14(-0.64%)
Feb 04, 2005	22.25	22.37	22.21	22.31	1,946,635	+0.44(+1.99%)
Feb 03, 2005	21.85	21.92	21.80	21.87	1,802,296	-0.19(-0.87%)
Feb 02, 2005	22.02	22.09	21.96	22.06	2,152,629	+0.24(+1.10%)
Feb 01, 2005	21.78	21.91	21.73	21.82	2,748,563	-0.01(-0.04%)
Jan 31, 2005	21.89	21.95	21.80	21.83	2,160,591	-0.12(-0.54%)
Jan 28, 2005	22.00	22.04	21.84	21.95	2,879,836	-0.12(-0.53%)
Jan 27, 2005	21.89	22.07	21.86	22.07	3,294,682	-0.05(-0.22%)
Jan 26, 2005	21.98	22.18	21.98	22.12	2,966,806	+0.22(+1.01%)
Jan 25, 2005	21.75	21.90	21.75	21.89	6,885,801	+0.02(+0.09%)
Jan 24, 2005	21.73	21.97	21.73	21.88	3,343,884	+0.09(+0.40%)
Jan 21, 2005	21.67	21.88	21.64	21.79	3,791,600	-0.03(-0.13%)
Jan 20, 2005	21.76	21.91	21.76	21.82	2,522,561	-0.11(-0.51%)
Jan 19, 2005	22.17	22.17	21.84	21.93	2,322,079	-0.31(-1.41%)
Jan 18, 2005	22.00	22.29	21.96	22.24	3,352,867	-0.02(-0.11%)
Jan 14, 2005	22.26	22.36	22.19	22.27	2,770,612	-0.00(-0.02%)
Jan 13, 2005	22.38	22.38	22.25	22.27	2,647,505	-0.12(-0.53%)
Jan 12, 2005	22.36	22.43	22.27	22.39	4,275,043	-0.24(-1.06%)
Jan 11, 2005	22.68	22.69	22.53	22.63	2,778,166	-0.30(-1.32%)
Jan 10, 2005	22.94	23.01	22.80	22.93	3,020,091	-0.04(-0.17%)
Jan 07, 2005	22.96	23.02	22.70	22.97	3,085,422	+0.24(+1.06%)
Jan 06, 2005	22.68	22.84	22.67	22.73	1,920,503	+0.00(+0.00%)
Jan 05, 2005	22.92	22.99	22.73	22.73	1,785,147	-0.09(-0.41%)
Jan 04, 2005	22.96	23.04	22.79	22.83	3,062,964	-0.37(-1.58%)
Jan 03, 2005	23.00	23.31	23.00	23.19	3,452,291	-0.02(-0.08%)
Dec 31, 2004	23.07	23.22	22.91	23.21	2,268,794	-0.02(-0.08%)
Dec 30, 2004	23.08	23.27	23.07	23.23	1,460,537	+0.01(+0.06%)
Dec 29, 2004	23.00	23.22	22.97	23.22	2,346,986	-0.05(-0.21%)
Dec 28, 2004	23.05	23.28	23.02	23.27	2,194,890	+0.20(+0.85%)
Dec 27, 2004	22.70	23.18	22.70	23.07	1,988,079	+0.13(+0.58%)
Dec 23, 2004	22.72	23.04	22.70	22.94	3,084,605	+0.18(+0.80%)
Dec 22, 2004	22.57	22.85	22.57	22.76	2,923,117	+0.15(+0.67%)
Dec 21, 2004	22.42	22.62	22.40	22.61	2,966,398	-0.17(-0.75%)
Dec 20, 2004	22.78	22.83	22.71	22.78	3,473,524	-0.02(-0.11%)
Dec 17, 2004	22.06	22.80	21.99	22.80	4,650,488	-0.10(-0.45%)
Dec 16, 2004	22.61	22.96	22.61	22.90	4,434,490	+0.47(+2.10%)
Dec 15, 2004	22.31	22.43	22.25	22.43	2,355,765	+0.11(+0.48%)
Dec 14, 2004	22.17	22.33	22.13	22.33	1,770,447	-0.11(-0.48%)
Dec 13, 2004	22.18	22.48	22.17	22.43	3,699,117	+0.48(+2.19%)
Dec 10, 2004	21.96	22.02	21.63	21.95	1,870,076	-0.13(-0.58%)
Dec 09, 2004	21.84	22.09	21.71	22.08	2,505,208	+0.10(+0.47%)
Dec 08, 2004	21.89	22.06	21.77	21.98	3,144,015	-0.09(-0.40%)
Dec 07, 2004	22.09	22.22	22.06	22.07	4,402,029	+0.26(+1.19%)
Dec 06, 2004	21.65	21.88	21.63	21.81	3,176,067	-0.01(-0.07%)
Dec 03, 2004	21.67	21.86	21.67	21.82	4,580,462	+0.40(+1.88%)
Dec 02, 2004	21.38	21.43	21.25	21.42	3,575,194	+0.24(+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.