Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.88	22.91	22.71	22.83	3,450,508	-0.12(-0.52%)
Feb 25, 2005	22.97	23.05	22.79	22.95	2,681,215	+0.02(+0.09%)
Feb 24, 2005	22.73	22.99	22.62	22.93	2,332,153	+0.12(+0.52%)
Feb 23, 2005	22.85	23.05	22.78	22.81	4,284,184	+0.09(+0.41%)
Feb 22, 2005	22.95	23.07	22.67	22.71	3,632,201	-0.35(-1.52%)
Feb 18, 2005	23.09	23.19	22.95	23.07	2,772,589	+0.11(+0.46%)
Feb 17, 2005	23.15	23.23	22.94	22.96	1,608,397	-0.22(-0.94%)
Feb 16, 2005	23.19	23.31	23.07	23.18	1,566,178	-0.03(-0.11%)
Feb 15, 2005	23.44	23.45	23.17	23.21	2,694,484	-0.24(-1.02%)
Feb 14, 2005	23.19	23.47	23.11	23.44	2,205,948	+0.34(+1.46%)
Feb 11, 2005	23.11	23.36	22.99	23.11	3,895,165	-0.05(-0.20%)
Feb 10, 2005	23.34	23.45	23.12	23.15	2,262,341	-0.09(-0.40%)
Feb 09, 2005	23.25	23.36	22.98	23.25	2,829,283	-0.11(-0.45%)
Feb 08, 2005	22.95	23.36	22.95	23.35	3,004,342	+0.29(+1.27%)
Feb 07, 2005	23.21	23.23	22.96	23.06	2,713,482	-0.13(-0.54%)
Feb 04, 2005	22.89	23.19	22.83	23.19	3,592,696	+0.19(+0.81%)
Feb 03, 2005	23.09	23.16	22.84	23.00	5,312,371	-0.05(-0.20%)
Feb 02, 2005	22.98	23.11	22.80	23.05	4,902,091	-0.03(-0.14%)
Feb 01, 2005	23.10	23.19	22.89	23.08	8,488,304	-0.11(-0.49%)
Jan 31, 2005	23.74	23.76	23.05	23.19	6,422,130	-0.61(-2.56%)
Jan 28, 2005	23.57	23.80	23.51	23.80	2,184,990	+0.17(+0.70%)
Jan 27, 2005	23.34	23.69	23.31	23.64	3,363,808	+0.29(+1.25%)
Jan 26, 2005	23.44	23.52	23.29	23.34	2,850,393	-0.04(-0.17%)
Jan 25, 2005	23.56	23.67	23.38	23.38	2,451,724	-0.17(-0.73%)
Jan 24, 2005	23.70	23.72	23.49	23.56	2,581,699	-0.13(-0.53%)
Jan 21, 2005	23.71	23.85	23.56	23.68	1,698,263	-0.03(-0.11%)
Jan 20, 2005	23.72	23.90	23.61	23.71	2,233,240	-0.18(-0.75%)
Jan 19, 2005	24.14	24.21	23.84	23.89	1,782,249	-0.28(-1.15%)
Jan 18, 2005	23.71	24.17	23.41	24.17	4,410,993	+0.19(+0.80%)
Jan 14, 2005	24.15	24.38	23.95	23.97	2,122,113	-0.18(-0.74%)
Jan 13, 2005	24.12	24.43	24.08	24.15	1,954,141	+0.07(+0.28%)
Jan 12, 2005	24.04	24.14	23.67	24.09	2,783,446	-0.03(-0.14%)
Jan 11, 2005	24.27	24.36	24.00	24.12	1,841,356	-0.25(-1.03%)
Jan 10, 2005	24.05	24.44	24.03	24.37	1,859,299	+0.29(+1.18%)
Jan 07, 2005	24.17	24.29	23.97	24.09	2,087,132	-0.11(-0.44%)
Jan 06, 2005	24.17	24.41	23.97	24.19	3,353,102	-0.05(-0.19%)
Jan 05, 2005	24.32	24.46	24.24	24.24	2,072,506	-0.07(-0.27%)
Jan 04, 2005	24.73	24.82	24.29	24.31	3,117,580	-0.40(-1.64%)
Jan 03, 2005	24.90	25.09	24.57	24.71	4,573,235	-0.60(-2.38%)
Dec 31, 2004	25.20	25.47	25.16	25.31	1,982,036	+0.19(+0.74%)
Dec 30, 2004	25.14	25.22	25.04	25.13	1,485,057	+0.02(+0.08%)
Dec 29, 2004	25.14	25.20	24.96	25.11	2,184,386	-0.07(-0.26%)
Dec 28, 2004	25.04	25.23	24.96	25.18	2,015,812	+0.23(+0.93%)
Dec 27, 2004	25.27	25.29	24.94	24.94	1,708,517	-0.24(-0.95%)
Dec 23, 2004	25.34	25.49	25.14	25.18	2,451,272	-0.15(-0.60%)
Dec 22, 2004	25.17	25.47	25.09	25.33	4,303,937	+0.44(+1.79%)
Dec 21, 2004	24.57	24.89	24.55	24.89	3,921,552	+0.72(+2.99%)
Dec 20, 2004	24.07	24.34	24.03	24.17	2,662,970	+0.11(+0.44%)
Dec 17, 2004	24.37	24.64	24.04	24.06	3,953,066	-0.55(-2.24%)
Dec 16, 2004	24.59	24.73	24.47	24.61	2,277,118	+0.01(+0.05%)
Dec 15, 2004	24.80	24.86	24.41	24.60	3,387,028	-0.11(-0.43%)
Dec 14, 2004	24.25	24.78	24.24	24.70	3,891,396	+0.46(+1.89%)
Dec 13, 2004	24.07	24.31	23.95	24.25	3,442,818	+0.25(+1.05%)
Dec 10, 2004	23.98	24.19	23.47	23.99	3,333,651	+0.44(+1.86%)
Dec 09, 2004	23.05	23.56	22.98	23.56	2,597,531	+0.44(+1.89%)
Dec 08, 2004	23.15	23.21	23.03	23.12	3,066,163	-0.04(-0.17%)
Dec 07, 2004	23.59	23.60	23.15	23.16	2,482,484	-0.43(-1.83%)
Dec 06, 2004	23.74	23.74	23.52	23.59	2,225,852	-0.15(-0.61%)
Dec 03, 2004	23.68	23.94	23.58	23.74	2,729,164	+0.10(+0.42%)
Dec 02, 2004	23.41	23.66	23.27	23.64	4,627,818	+0.27(+1.14%)

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.