Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.45	21.71	21.34	21.59	65,372	+0.14(+0.66%)
Feb 25, 2005	21.30	21.50	21.25	21.45	38,004	+0.23(+1.10%)
Feb 24, 2005	21.19	21.33	21.04	21.21	173,530	+0.00(+0.00%)
Feb 23, 2005	21.17	21.25	21.09	21.21	68,241	+0.03(+0.16%)
Feb 22, 2005	21.05	21.44	21.01	21.18	68,002	+0.12(+0.56%)
Feb 18, 2005	21.25	21.25	21.05	21.06	46,968	-0.29(-1.37%)
Feb 17, 2005	21.23	21.38	21.09	21.35	41,829	+0.13(+0.59%)
Feb 16, 2005	21.25	21.55	21.22	21.23	102,062	-0.13(-0.63%)
Feb 15, 2005	20.94	21.42	20.94	21.36	231,732	+0.36(+1.71%)
Feb 14, 2005	21.00	21.11	20.92	21.00	51,389	+0.10(+0.48%)
Feb 11, 2005	20.54	21.04	20.54	20.90	83,180	+0.36(+1.75%)
Feb 10, 2005	20.83	20.88	20.51	20.54	54,497	-0.27(-1.29%)
Feb 09, 2005	21.13	21.17	20.52	20.81	70,153	-0.22(-1.03%)
Feb 08, 2005	21.04	21.21	21.01	21.03	119,989	-0.09(-0.44%)
Feb 07, 2005	21.17	21.17	20.98	21.12	101,943	+0.03(+0.16%)
Feb 04, 2005	20.92	21.27	20.92	21.09	259,459	-0.27(-1.25%)
Feb 03, 2005	21.67	21.69	21.35	21.35	64,655	-0.32(-1.47%)
Feb 02, 2005	21.67	21.82	21.67	21.67	61,309	-0.06(-0.27%)
Feb 01, 2005	21.68	21.85	21.67	21.73	53,899	+0.13(+0.62%)
Jan 31, 2005	21.76	21.90	21.60	21.60	146,760	-0.13(-0.58%)
Jan 28, 2005	21.72	21.76	21.64	21.72	34,897	+0.00(+0.00%)
Jan 27, 2005	21.71	21.84	21.62	21.72	73,977	+0.01(+0.04%)
Jan 26, 2005	21.50	21.76	21.50	21.71	72,543	+0.25(+1.17%)
Jan 25, 2005	21.34	21.50	21.34	21.46	26,053	+0.09(+0.43%)
Jan 24, 2005	21.74	21.74	21.36	21.37	45,294	-0.36(-1.66%)
Jan 21, 2005	21.76	22.01	21.67	21.73	54,855	-0.03(-0.15%)
Jan 20, 2005	21.59	21.76	21.34	21.76	39,797	+0.26(+1.21%)
Jan 19, 2005	21.59	22.18	21.50	21.50	176,877	+0.01(+0.04%)
Jan 18, 2005	21.76	21.84	21.35	21.50	180,342	+0.62(+2.97%)
Jan 14, 2005	20.32	20.88	20.32	20.88	24,499	+0.59(+2.89%)
Jan 13, 2005	20.32	20.33	20.27	20.29	48,282	-0.08(-0.37%)
Jan 12, 2005	20.79	20.79	20.31	20.37	24,977	-0.39(-1.89%)
Jan 11, 2005	21.20	21.30	20.71	20.76	41,948	-0.36(-1.70%)
Jan 10, 2005	21.13	21.34	21.11	21.12	58,202	+0.03(+0.16%)
Jan 07, 2005	20.83	21.09	20.83	21.09	12,190	+0.25(+1.20%)
Jan 06, 2005	20.87	20.87	20.83	20.83	44,816	+0.00(+0.00%)
Jan 05, 2005	20.80	20.92	20.78	20.83	63,102	-0.01(-0.04%)
Jan 04, 2005	20.96	20.96	20.84	20.84	28,563	-0.13(-0.64%)
Jan 03, 2005	20.56	20.99	20.56	20.98	25,097	+0.46(+2.24%)
Dec 31, 2004	20.34	20.52	20.34	20.52	8,126	+0.27(+1.32%)
Dec 30, 2004	20.32	20.42	20.25	20.25	10,636	-0.08(-0.37%)
Dec 29, 2004	20.41	20.46	20.32	20.32	17,926	-0.07(-0.33%)
Dec 28, 2004	20.43	20.58	20.29	20.39	16,253	-0.04(-0.21%)
Dec 27, 2004	20.09	20.43	20.07	20.43	38,243	+0.34(+1.71%)
Dec 23, 2004	20.21	20.21	20.00	20.09	51,868	-0.20(-0.99%)
Dec 22, 2004	20.54	20.63	20.27	20.29	38,721	-0.27(-1.30%)
Dec 21, 2004	20.53	20.66	20.50	20.56	26,651	-0.01(-0.04%)
Dec 20, 2004	20.58	20.72	20.57	20.57	28,563	-0.03(-0.16%)
Dec 17, 2004	20.70	20.77	20.54	20.60	81,387	+0.02(+0.08%)
Dec 16, 2004	20.25	20.75	20.21	20.58	93,338	+0.42(+2.07%)
Dec 15, 2004	20.12	20.21	20.07	20.17	17,926	+0.08(+0.37%)
Dec 14, 2004	19.82	20.10	19.82	20.09	9,680	+0.26(+1.31%)
Dec 13, 2004	19.66	19.86	19.62	19.83	145,086	+0.13(+0.68%)
Dec 10, 2004	19.58	19.70	19.58	19.70	2,868	+0.08(+0.38%)
Dec 09, 2004	19.58	19.74	19.58	19.62	23,304	-0.04(-0.21%)
Dec 08, 2004	19.77	19.77	19.54	19.66	121,543	-0.16(-0.80%)
Dec 07, 2004	20.00	20.19	19.82	19.82	27,726	-0.21(-1.04%)
Dec 06, 2004	20.10	20.23	20.01	20.03	36,211	+0.02(+0.08%)
Dec 03, 2004	20.50	20.50	20.01	20.01	23,065	-0.45(-2.21%)
Dec 02, 2004	20.78	20.78	20.33	20.47	30,116	-0.31(-1.49%)

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.