Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.20	27.31	26.97	27.06	738,365	+0.17(+0.62%)
Feb 25, 2005	26.76	27.20	26.49	26.90	509,663	+0.53(+2.00%)
Feb 24, 2005	26.14	26.49	26.14	26.37	563,446	+0.37(+1.42%)
Feb 23, 2005	26.13	26.13	25.79	26.00	353,517	+0.17(+0.64%)
Feb 22, 2005	26.21	26.21	25.82	25.83	806,100	-0.14(-0.55%)
Feb 18, 2005	25.90	26.02	25.78	25.98	794,684	+0.59(+2.33%)
Feb 17, 2005	25.54	25.62	25.33	25.39	251,153	-0.11(-0.43%)
Feb 16, 2005	25.50	25.57	25.39	25.50	342,101	-0.09(-0.34%)
Feb 15, 2005	25.35	25.64	25.31	25.58	374,319	+0.27(+1.06%)
Feb 14, 2005	25.32	25.35	25.27	25.31	505,097	+0.32(+1.29%)
Feb 11, 2005	24.77	25.03	24.64	24.99	290,602	+0.38(+1.54%)
Feb 10, 2005	24.98	24.98	24.49	24.61	630,800	-0.34(-1.36%)
Feb 09, 2005	25.18	25.20	24.87	24.95	295,295	-0.18(-0.72%)
Feb 08, 2005	25.24	25.24	24.94	25.13	357,703	+0.14(+0.57%)
Feb 07, 2005	24.44	25.03	24.44	24.99	345,906	+0.24(+0.96%)
Feb 04, 2005	24.51	24.75	24.36	24.75	373,432	+0.50(+2.05%)
Feb 03, 2005	24.43	24.43	24.22	24.26	277,156	+0.04(+0.16%)
Feb 02, 2005	24.32	24.32	24.08	24.22	344,130	-0.14(-0.58%)
Feb 01, 2005	24.27	24.36	24.16	24.36	307,092	-0.06(-0.23%)
Jan 31, 2005	24.28	24.44	24.24	24.42	400,450	+0.45(+1.88%)
Jan 28, 2005	24.16	24.23	23.93	23.97	236,946	-0.27(-1.11%)
Jan 27, 2005	24.14	24.23	23.97	24.23	714,772	-0.07(-0.29%)
Jan 26, 2005	24.45	24.45	24.14	24.31	552,664	+0.43(+1.78%)
Jan 25, 2005	23.85	23.99	23.81	23.88	456,388	-0.05(-0.20%)
Jan 24, 2005	24.12	24.16	23.89	23.93	713,250	+0.24(+1.00%)
Jan 21, 2005	23.77	23.92	23.61	23.69	250,899	+0.07(+0.30%)
Jan 20, 2005	23.84	23.84	23.49	23.62	570,295	-0.03(-0.13%)
Jan 19, 2005	23.81	23.97	23.60	23.65	337,661	-0.47(-1.93%)
Jan 18, 2005	23.78	24.12	23.66	24.12	417,193	+0.58(+2.48%)
Jan 14, 2005	23.23	23.53	23.15	23.53	807,242	+0.79(+3.47%)
Jan 13, 2005	22.70	22.85	22.55	22.74	484,294	+0.21(+0.94%)
Jan 12, 2005	22.40	22.60	22.33	22.53	309,502	+0.11(+0.49%)
Jan 11, 2005	22.58	22.58	22.27	22.42	278,678	+0.42(+1.90%)
Jan 10, 2005	22.15	22.15	21.92	22.00	368,992	+0.17(+0.76%)
Jan 07, 2005	22.07	22.08	21.81	21.84	274,492	-0.06(-0.29%)
Jan 06, 2005	22.07	22.11	21.88	21.90	475,161	-0.37(-1.66%)
Jan 05, 2005	22.59	22.59	22.15	22.27	459,940	+0.15(+0.68%)
Jan 04, 2005	22.63	22.74	22.11	22.12	429,497	-0.62(-2.74%)
Jan 03, 2005	22.87	23.02	22.63	22.74	393,854	-0.32(-1.37%)
Dec 31, 2004	23.13	23.13	22.93	23.06	55,050	+0.20(+0.86%)
Dec 30, 2004	22.70	22.86	22.70	22.86	129,762	+0.34(+1.51%)
Dec 29, 2004	22.39	22.52	22.29	22.52	257,876	+0.07(+0.32%)
Dec 28, 2004	22.27	22.47	22.27	22.45	179,232	+0.19(+0.85%)
Dec 27, 2004	22.30	22.31	22.11	22.26	153,102	+0.03(+0.14%)
Dec 23, 2004	22.23	22.33	22.15	22.23	155,258	-0.03(-0.14%)
Dec 22, 2004	22.38	22.39	22.26	22.26	247,347	-0.05(-0.21%)
Dec 21, 2004	22.37	22.38	22.20	22.31	319,015	+0.03(+0.14%)
Dec 20, 2004	22.12	22.38	22.11	22.28	4,123,354	+0.32(+1.47%)
Dec 17, 2004	21.96	21.96	21.80	21.96	220,329	+0.08(+0.36%)
Dec 16, 2004	22.03	22.06	21.77	21.88	184,813	+0.09(+0.40%)
Dec 15, 2004	21.92	21.92	21.65	21.79	287,557	+0.50(+2.37%)
Dec 14, 2004	21.18	21.36	21.18	21.29	308,614	+0.19(+0.90%)
Dec 13, 2004	20.97	21.24	20.82	21.10	332,714	+0.14(+0.68%)
Dec 10, 2004	20.90	21.01	20.81	20.95	339,310	-0.69(-3.17%)
Dec 09, 2004	21.48	21.72	21.40	21.64	223,754	-0.13(-0.62%)
Dec 08, 2004	21.74	21.90	21.74	21.77	249,884	+0.03(+0.14%)
Dec 07, 2004	22.03	22.07	21.68	21.74	388,780	-0.65(-2.89%)
Dec 06, 2004	22.23	22.43	22.01	22.39	385,989	-0.12(-0.53%)
Dec 03, 2004	22.63	22.69	22.43	22.51	215,383	-0.12(-0.52%)
Dec 02, 2004	22.74	22.74	22.48	22.63	1,295,088	+0.00(+0.00%)

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.