Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.78	22.13	21.66	22.05	1,818,708	+0.22(+1.01%)
Feb 25, 2005	20.68	22.01	20.44	21.83	4,915,971	+0.87(+4.17%)
Feb 24, 2005	20.79	21.00	20.50	20.95	2,663,299	+0.26(+1.26%)
Feb 23, 2005	20.58	20.77	20.42	20.69	1,812,285	+0.13(+0.61%)
Feb 22, 2005	20.69	20.69	20.47	20.57	1,271,704	-0.23(-1.12%)
Feb 18, 2005	20.94	21.14	20.70	20.80	783,789	-0.15(-0.74%)
Feb 17, 2005	21.03	21.04	20.63	20.95	1,354,557	-0.13(-0.62%)
Feb 16, 2005	21.37	21.37	21.03	21.08	780,149	-0.26(-1.23%)
Feb 15, 2005	21.50	21.61	21.35	21.35	2,145,411	-0.15(-0.70%)
Feb 14, 2005	21.02	21.54	21.02	21.50	2,598,429	+0.57(+2.72%)
Feb 11, 2005	20.58	20.93	20.52	20.93	797,277	+0.35(+1.70%)
Feb 10, 2005	20.65	20.65	20.44	20.58	396,069	+0.12(+0.59%)
Feb 09, 2005	20.60	20.66	20.45	20.45	645,272	-0.07(-0.36%)
Feb 08, 2005	20.92	20.96	20.45	20.53	1,205,549	-0.40(-1.90%)
Feb 07, 2005	20.86	21.02	20.72	20.93	1,198,270	+0.07(+0.31%)
Feb 04, 2005	20.31	20.89	20.31	20.86	1,286,904	+0.56(+2.74%)
Feb 03, 2005	20.30	20.32	20.13	20.30	630,071	-0.04(-0.21%)
Feb 02, 2005	20.41	20.46	20.26	20.35	539,724	-0.07(-0.32%)
Feb 01, 2005	20.15	20.44	20.13	20.41	941,788	+0.31(+1.53%)
Jan 31, 2005	19.87	20.24	19.87	20.10	1,408,508	+0.29(+1.46%)
Jan 28, 2005	20.00	20.05	19.71	19.81	1,794,087	-0.16(-0.82%)
Jan 27, 2005	19.96	20.19	19.94	19.98	1,209,617	+0.01(+0.07%)
Jan 26, 2005	20.04	20.18	19.87	19.96	1,388,384	-0.02(-0.09%)
Jan 25, 2005	20.14	20.30	19.91	19.98	1,427,134	-0.15(-0.74%)
Jan 24, 2005	20.04	20.28	19.92	20.13	1,569,505	-0.35(-1.71%)
Jan 21, 2005	20.91	20.91	20.48	20.48	1,345,779	-0.31(-1.50%)
Jan 20, 2005	20.74	20.95	20.58	20.79	1,197,842	+0.05(+0.23%)
Jan 19, 2005	20.72	21.01	20.68	20.75	798,989	+0.07(+0.32%)
Jan 18, 2005	20.72	20.88	20.59	20.68	1,241,089	-0.02(-0.11%)
Jan 14, 2005	20.88	21.00	20.70	20.71	1,926,610	-0.17(-0.81%)
Jan 13, 2005	21.16	21.53	20.86	20.87	1,815,282	-0.33(-1.54%)
Jan 12, 2005	20.79	21.37	20.79	21.20	3,498,042	+0.92(+4.54%)
Jan 11, 2005	20.53	20.53	20.26	20.28	871,566	-0.27(-1.30%)
Jan 10, 2005	20.48	20.74	20.46	20.55	641,418	-0.00(-0.02%)
Jan 07, 2005	20.55	20.57	20.44	20.55	786,144	+0.00(+0.00%)
Jan 06, 2005	20.53	20.61	20.27	20.55	1,063,821	+0.00(+0.00%)
Jan 05, 2005	20.43	20.60	20.26	20.55	1,990,623	+0.13(+0.64%)
Jan 04, 2005	20.55	20.62	20.32	20.42	1,083,089	-0.13(-0.64%)
Jan 03, 2005	20.79	20.81	20.42	20.55	1,509,345	-0.23(-1.12%)
Dec 31, 2004	20.83	20.91	20.65	20.79	901,325	-0.07(-0.36%)
Dec 30, 2004	20.72	20.89	20.58	20.86	1,044,338	+0.09(+0.43%)
Dec 29, 2004	20.60	20.81	20.51	20.77	2,488,600	-0.02(-0.09%)
Dec 28, 2004	20.41	20.79	20.20	20.79	6,837,443	-0.55(-2.58%)
Dec 27, 2004	21.46	21.51	21.25	21.34	711,854	-0.05(-0.24%)
Dec 23, 2004	21.43	21.46	21.32	21.39	604,808	-0.04(-0.20%)
Dec 22, 2004	21.56	21.67	21.42	21.43	610,803	-0.17(-0.78%)
Dec 21, 2004	21.25	21.67	21.25	21.60	1,078,807	+0.42(+1.98%)
Dec 20, 2004	21.60	21.60	21.11	21.18	1,224,175	-0.45(-2.07%)
Dec 17, 2004	21.81	21.81	21.45	21.63	2,019,954	-0.29(-1.30%)
Dec 16, 2004	22.28	22.35	21.88	21.92	1,640,583	-0.48(-2.15%)
Dec 15, 2004	22.54	22.57	22.39	22.40	860,005	-0.17(-0.74%)
Dec 14, 2004	22.40	22.58	22.33	22.57	1,045,195	+0.14(+0.65%)
Dec 13, 2004	22.65	22.65	22.16	22.42	1,889,572	-0.24(-1.05%)
Dec 10, 2004	22.32	22.66	22.12	22.66	905,607	+0.34(+1.51%)
Dec 09, 2004	21.82	22.33	21.79	22.32	1,591,342	+0.50(+2.31%)
Dec 08, 2004	21.28	21.82	21.23	21.82	1,338,500	+0.57(+2.68%)
Dec 07, 2004	21.23	21.39	21.21	21.25	710,570	+0.02(+0.09%)
Dec 06, 2004	21.28	21.28	21.06	21.23	391,787	-0.09(-0.42%)
Dec 03, 2004	21.14	21.35	21.03	21.32	1,059,539	+0.14(+0.64%)
Dec 02, 2004	21.23	21.32	21.09	21.18	1,410,221	-0.10(-0.46%)

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.