Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.68	19.72	19.43	19.63	1,052,716	-0.05(-0.26%)
Feb 25, 2005	19.34	19.68	19.24	19.68	1,643,379	+0.36(+1.87%)
Feb 24, 2005	19.18	19.40	18.99	19.32	1,840,923	+0.14(+0.74%)
Feb 23, 2005	19.07	19.19	18.86	19.18	1,356,812	+0.24(+1.26%)
Feb 22, 2005	19.14	19.31	18.94	18.94	1,499,603	-0.36(-1.84%)
Feb 18, 2005	19.26	19.34	19.10	19.30	1,309,937	-0.04(-0.21%)
Feb 17, 2005	19.66	19.75	19.28	19.34	1,974,654	-0.36(-1.83%)
Feb 16, 2005	19.56	19.81	19.41	19.70	1,553,765	+0.03(+0.13%)
Feb 15, 2005	19.75	19.78	19.52	19.67	2,231,482	-0.08(-0.39%)
Feb 14, 2005	19.75	19.85	19.58	19.75	1,507,875	+0.01(+0.03%)
Feb 11, 2005	19.22	19.80	19.13	19.75	2,619,874	+0.58(+3.02%)
Feb 10, 2005	19.37	19.50	19.06	19.17	2,038,861	-0.17(-0.89%)
Feb 09, 2005	19.74	19.76	19.29	19.34	2,648,629	-0.48(-2.41%)
Feb 08, 2005	19.47	19.86	19.42	19.82	2,689,398	+0.31(+1.61%)
Feb 07, 2005	19.15	19.54	19.10	19.50	1,923,643	+0.30(+1.56%)
Feb 04, 2005	18.99	19.24	18.95	19.20	3,163,859	+0.22(+1.15%)
Feb 03, 2005	19.24	19.25	18.92	18.98	2,184,213	-0.23(-1.22%)
Feb 02, 2005	19.30	19.34	19.15	19.22	3,142,391	-0.09(-0.45%)
Feb 01, 2005	19.54	19.63	19.18	19.30	3,475,242	-0.14(-0.73%)
Jan 31, 2005	18.98	19.46	18.84	19.45	2,530,063	+0.57(+3.01%)
Jan 28, 2005	19.02	19.11	18.73	18.88	1,824,576	-0.08(-0.40%)
Jan 27, 2005	18.91	19.11	18.76	18.95	2,349,063	+0.05(+0.24%)
Jan 26, 2005	19.24	19.27	18.70	18.91	6,478,191	-0.94(-4.73%)
Jan 25, 2005	19.79	20.04	19.70	19.85	1,420,034	+0.14(+0.72%)
Jan 24, 2005	19.54	19.87	19.42	19.71	2,694,716	+0.13(+0.67%)
Jan 21, 2005	19.67	19.94	19.42	19.57	2,682,505	-0.03(-0.16%)
Jan 20, 2005	19.82	19.90	19.42	19.60	1,765,096	-0.23(-1.15%)
Jan 19, 2005	20.11	20.24	19.78	19.83	1,569,915	-0.35(-1.71%)
Jan 18, 2005	20.37	20.48	19.93	20.18	1,813,940	-0.19(-0.95%)
Jan 14, 2005	20.03	20.37	19.92	20.37	1,637,470	+0.47(+2.35%)
Jan 13, 2005	20.08	20.13	19.84	19.90	1,186,644	-0.17(-0.86%)
Jan 12, 2005	19.73	20.08	19.69	20.08	2,410,512	+0.43(+2.17%)
Jan 11, 2005	19.81	19.85	19.59	19.65	2,183,819	-0.15(-0.77%)
Jan 10, 2005	19.83	19.99	19.80	19.80	1,948,657	-0.12(-0.59%)
Jan 07, 2005	20.17	20.24	19.90	19.92	1,575,036	-0.29(-1.46%)
Jan 06, 2005	20.44	20.44	20.17	20.21	1,841,908	-0.19(-0.95%)
Jan 05, 2005	20.81	21.05	20.38	20.41	1,553,371	-0.41(-1.95%)
Jan 04, 2005	21.11	21.22	20.76	20.81	1,756,430	-0.10(-0.46%)
Jan 03, 2005	21.29	21.38	20.86	20.91	1,006,431	-0.39(-1.81%)
Dec 31, 2004	21.38	21.45	21.29	21.29	655,264	-0.03(-0.14%)
Dec 30, 2004	21.20	21.33	21.15	21.32	712,183	+0.09(+0.41%)
Dec 29, 2004	21.13	21.29	21.01	21.24	749,407	+0.11(+0.50%)
Dec 28, 2004	20.87	21.16	20.79	21.13	830,355	+0.31(+1.49%)
Dec 27, 2004	20.90	21.12	20.78	20.82	1,027,899	-0.12(-0.58%)
Dec 23, 2004	20.96	21.12	20.92	20.94	716,122	-0.01(-0.05%)
Dec 22, 2004	20.99	21.18	20.90	20.95	1,134,648	-0.04(-0.19%)
Dec 21, 2004	21.09	21.16	20.89	20.99	1,669,968	-0.06(-0.27%)
Dec 20, 2004	21.10	21.30	20.99	21.05	1,008,795	-0.04(-0.19%)
Dec 17, 2004	21.17	21.44	20.95	21.09	1,831,666	-0.23(-1.09%)
Dec 16, 2004	21.35	21.42	21.20	21.32	1,396,005	-0.04(-0.19%)
Dec 15, 2004	21.58	21.61	21.27	21.37	1,332,783	-0.27(-1.24%)
Dec 14, 2004	21.20	21.66	21.14	21.63	1,369,811	+0.44(+2.06%)
Dec 13, 2004	21.07	21.29	20.95	21.20	1,321,951	+0.16(+0.77%)
Dec 10, 2004	21.69	21.69	20.92	21.04	1,388,324	-0.27(-1.26%)
Dec 09, 2004	21.16	21.32	20.79	21.30	1,549,432	+0.12(+0.55%)
Dec 08, 2004	20.98	21.25	20.98	21.19	1,451,152	+0.22(+1.04%)
Dec 07, 2004	21.03	21.23	20.89	20.97	1,559,477	-0.07(-0.31%)
Dec 06, 2004	21.08	21.12	20.82	21.04	1,349,524	-0.05(-0.22%)
Dec 03, 2004	21.08	21.21	20.81	21.08	1,413,534	+0.00(+0.00%)
Dec 02, 2004	21.03	21.26	20.91	21.08	1,725,902	-0.05(-0.24%)

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.