Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.82	24.91	24.55	24.91	10,602	-0.04(-0.18%)
Feb 25, 2005	25.08	25.08	24.64	24.95	13,393	-0.08(-0.32%)
Feb 24, 2005	25.07	25.07	24.94	25.03	5,580	+0.05(+0.22%)
Feb 23, 2005	24.68	25.09	24.68	24.98	17,857	+0.25(+1.01%)
Feb 22, 2005	24.91	25.48	24.59	24.73	57,478	-0.18(-0.71%)
Feb 18, 2005	24.30	24.91	24.17	24.91	21,763	+0.43(+1.75%)
Feb 17, 2005	24.28	24.48	24.19	24.48	41,295	+0.29(+1.19%)
Feb 16, 2005	24.19	24.48	23.92	24.19	39,062	+0.18(+0.74%)
Feb 15, 2005	23.56	24.01	23.47	24.01	57,478	+0.45(+1.90%)
Feb 14, 2005	23.83	24.01	22.82	23.56	60,268	-0.45(-1.87%)
Feb 11, 2005	23.83	24.01	23.75	24.01	17,299	+0.18(+0.75%)
Feb 10, 2005	23.34	23.83	23.34	23.83	48,549	+0.46(+1.95%)
Feb 09, 2005	23.07	23.39	22.98	23.38	15,625	+0.44(+1.92%)
Feb 08, 2005	23.83	23.83	22.76	22.94	56,920	-0.90(-3.76%)
Feb 07, 2005	25.27	25.45	23.65	23.83	122,211	-1.43(-5.67%)
Feb 04, 2005	24.73	25.89	24.19	25.27	114,956	+0.54(+2.17%)
Feb 03, 2005	23.21	24.73	23.21	24.73	61,384	+1.48(+6.36%)
Feb 02, 2005	22.58	23.25	22.58	23.25	50,781	+0.85(+3.80%)
Feb 01, 2005	22.40	22.66	22.40	22.40	21,205	+0.09(+0.40%)
Jan 31, 2005	22.62	22.66	22.00	22.31	37,388	-0.22(-0.99%)
Jan 28, 2005	22.23	22.53	22.22	22.53	15,067	+0.35(+1.59%)
Jan 27, 2005	21.86	22.40	21.86	22.18	17,299	+0.41(+1.87%)
Jan 26, 2005	21.82	22.18	21.77	21.77	21,205	-0.04(-0.21%)
Jan 25, 2005	22.67	22.67	21.82	21.82	26,786	-0.83(-3.66%)
Jan 24, 2005	22.27	22.67	22.27	22.65	35,714	+0.38(+1.72%)
Jan 21, 2005	21.46	22.31	21.40	22.27	45,759	+0.85(+3.97%)
Jan 20, 2005	21.61	21.86	20.83	21.41	44,085	-0.20(-0.91%)
Jan 19, 2005	21.07	21.61	20.95	21.61	31,250	+0.20(+0.92%)
Jan 18, 2005	21.19	21.77	21.06	21.41	117,188	+0.54(+2.58%)
Jan 14, 2005	20.16	20.97	20.16	20.88	79,241	+0.82(+4.11%)
Jan 13, 2005	19.00	20.44	19.00	20.05	145,090	+0.21(+1.04%)
Jan 12, 2005	20.86	21.19	19.71	19.85	166,854	-1.73(-8.01%)
Jan 11, 2005	22.58	22.58	21.23	21.58	90,960	-1.00(-4.44%)
Jan 10, 2005	22.90	22.94	22.56	22.58	27,902	-0.37(-1.60%)
Jan 07, 2005	23.12	23.12	22.76	22.95	89,286	-0.20(-0.85%)
Jan 06, 2005	22.96	23.14	22.96	23.14	57,478	+0.03(+0.12%)
Jan 05, 2005	22.94	23.30	22.76	23.12	28,460	+0.36(+1.57%)
Jan 04, 2005	23.47	23.61	22.71	22.76	51,339	-0.67(-2.87%)
Jan 03, 2005	23.84	23.84	22.49	23.43	189,176	-0.77(-3.18%)
Dec 31, 2004	24.24	24.82	24.01	24.20	105,469	+0.23(+0.97%)
Dec 30, 2004	22.59	24.01	22.58	23.97	103,237	+1.38(+6.09%)
Dec 29, 2004	22.13	22.67	21.39	22.59	119,420	+0.46(+2.08%)
Dec 28, 2004	23.00	23.15	21.75	22.13	184,711	-0.84(-3.67%)
Dec 27, 2004	21.64	23.00	21.58	22.97	155,135	+1.65(+7.73%)
Dec 23, 2004	20.38	21.40	20.38	21.32	64,174	+1.03(+5.08%)
Dec 22, 2004	20.43	20.65	20.25	20.29	53,572	-0.13(-0.66%)
Dec 21, 2004	19.71	20.43	19.71	20.43	61,384	+0.72(+3.64%)
Dec 20, 2004	19.31	19.80	19.31	19.71	65,848	+0.63(+3.29%)
Dec 17, 2004	18.53	19.53	18.53	19.08	93,751	+0.56(+3.00%)
Dec 16, 2004	17.92	18.64	17.92	18.53	90,960	+0.53(+2.93%)
Dec 15, 2004	17.92	18.06	17.83	18.00	58,036	+0.10(+0.56%)
Dec 14, 2004	17.70	17.90	17.70	17.90	28,460	+0.25(+1.42%)
Dec 13, 2004	17.33	17.65	17.33	17.65	27,344	+0.32(+1.86%)
Dec 10, 2004	17.20	17.33	17.12	17.33	32,924	+0.26(+1.52%)
Dec 09, 2004	17.19	17.20	17.02	17.07	36,272	-0.09(-0.52%)
Dec 08, 2004	17.07	17.25	16.94	17.16	89,286	+0.09(+0.52%)
Dec 07, 2004	16.75	17.11	16.62	17.07	54,130	+0.31(+1.87%)
Dec 06, 2004	17.02	17.02	16.75	16.75	27,902	-0.27(-1.58%)
Dec 03, 2004	17.07	17.07	16.76	17.02	131,139	-0.09(-0.52%)
Dec 02, 2004	17.67	18.24	16.86	17.11	228,797	-0.52(-2.93%)

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.