Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.75	22.10	21.64	22.02	1,820,855	+0.22(+1.01%)
Feb 25, 2005	20.66	21.98	20.41	21.80	4,921,776	+0.87(+4.17%)
Feb 24, 2005	20.76	20.98	20.48	20.93	2,666,444	+0.26(+1.26%)
Feb 23, 2005	20.56	20.74	20.39	20.67	1,814,425	+0.13(+0.61%)
Feb 22, 2005	20.67	20.67	20.45	20.54	1,273,205	-0.23(-1.12%)
Feb 18, 2005	20.91	21.11	20.67	20.77	784,714	-0.15(-0.74%)
Feb 17, 2005	21.00	21.01	20.61	20.93	1,356,157	-0.13(-0.62%)
Feb 16, 2005	21.35	21.35	21.00	21.06	781,071	-0.26(-1.23%)
Feb 15, 2005	21.47	21.59	21.32	21.32	2,147,945	-0.15(-0.70%)
Feb 14, 2005	20.99	21.52	20.99	21.47	2,601,498	+0.57(+2.72%)
Feb 11, 2005	20.55	20.90	20.50	20.90	798,218	+0.35(+1.70%)
Feb 10, 2005	20.62	20.62	20.41	20.55	396,537	+0.12(+0.59%)
Feb 09, 2005	20.57	20.64	20.43	20.43	646,034	-0.07(-0.36%)
Feb 08, 2005	20.90	20.94	20.43	20.50	1,206,973	-0.40(-1.90%)
Feb 07, 2005	20.84	20.99	20.69	20.90	1,199,685	+0.07(+0.31%)
Feb 04, 2005	20.29	20.87	20.29	20.84	1,288,424	+0.56(+2.74%)
Feb 03, 2005	20.27	20.29	20.10	20.28	630,815	-0.04(-0.21%)
Feb 02, 2005	20.39	20.44	20.24	20.32	540,362	-0.07(-0.32%)
Feb 01, 2005	20.13	20.41	20.10	20.39	942,901	+0.31(+1.53%)
Jan 31, 2005	19.85	20.22	19.85	20.08	1,410,171	+0.29(+1.46%)
Jan 28, 2005	19.97	20.03	19.69	19.79	1,796,206	-0.16(-0.82%)
Jan 27, 2005	19.94	20.16	19.92	19.95	1,211,045	+0.01(+0.07%)
Jan 26, 2005	20.01	20.15	19.85	19.94	1,390,023	-0.02(-0.09%)
Jan 25, 2005	20.11	20.28	19.89	19.96	1,428,819	-0.15(-0.74%)
Jan 24, 2005	20.01	20.26	19.90	20.11	1,571,358	-0.35(-1.71%)
Jan 21, 2005	20.89	20.89	20.46	20.46	1,347,369	-0.31(-1.51%)
Jan 20, 2005	20.71	20.93	20.55	20.77	1,199,257	+0.05(+0.22%)
Jan 19, 2005	20.69	20.99	20.65	20.72	799,933	+0.07(+0.32%)
Jan 18, 2005	20.69	20.85	20.57	20.66	1,242,554	-0.02(-0.11%)
Jan 14, 2005	20.85	20.98	20.68	20.68	1,928,885	-0.17(-0.81%)
Jan 13, 2005	21.13	21.51	20.83	20.85	1,817,426	-0.33(-1.54%)
Jan 12, 2005	20.76	21.34	20.76	21.18	3,502,173	+0.92(+4.54%)
Jan 11, 2005	20.50	20.50	20.23	20.26	872,596	-0.27(-1.30%)
Jan 10, 2005	20.46	20.71	20.43	20.52	642,175	-0.00(-0.02%)
Jan 07, 2005	20.53	20.55	20.42	20.53	787,072	+0.00(+0.00%)
Jan 06, 2005	20.50	20.59	20.25	20.53	1,065,077	+0.00(+0.00%)
Jan 05, 2005	20.40	20.57	20.24	20.53	1,992,974	+0.13(+0.64%)
Jan 04, 2005	20.53	20.60	20.29	20.40	1,084,368	-0.13(-0.64%)
Jan 03, 2005	20.76	20.78	20.39	20.53	1,511,128	-0.23(-1.12%)
Dec 31, 2004	20.81	20.89	20.63	20.76	902,389	-0.07(-0.36%)
Dec 30, 2004	20.70	20.87	20.56	20.84	1,045,572	+0.09(+0.43%)
Dec 29, 2004	20.57	20.79	20.49	20.75	2,491,539	-0.02(-0.09%)
Dec 28, 2004	20.38	20.77	20.18	20.77	6,845,517	-0.55(-2.58%)
Dec 27, 2004	21.44	21.48	21.23	21.32	712,695	-0.05(-0.24%)
Dec 23, 2004	21.41	21.44	21.30	21.37	605,522	-0.04(-0.20%)
Dec 22, 2004	21.53	21.65	21.39	21.41	611,524	-0.17(-0.78%)
Dec 21, 2004	21.23	21.65	21.23	21.58	1,080,081	+0.42(+1.98%)
Dec 20, 2004	21.58	21.58	21.09	21.16	1,225,621	-0.45(-2.07%)
Dec 17, 2004	21.79	21.79	21.43	21.61	2,022,339	-0.28(-1.30%)
Dec 16, 2004	22.25	22.32	21.86	21.89	1,642,521	-0.48(-2.15%)
Dec 15, 2004	22.52	22.54	22.36	22.37	861,021	-0.17(-0.75%)
Dec 14, 2004	22.37	22.55	22.30	22.54	1,046,429	+0.14(+0.65%)
Dec 13, 2004	22.63	22.63	22.13	22.39	1,891,803	-0.24(-1.05%)
Dec 10, 2004	22.30	22.63	22.09	22.63	906,676	+0.34(+1.51%)
Dec 09, 2004	21.79	22.30	21.77	22.30	1,593,222	+0.50(+2.31%)
Dec 08, 2004	21.25	21.79	21.21	21.79	1,340,081	+0.57(+2.68%)
Dec 07, 2004	21.20	21.37	21.19	21.22	711,409	+0.02(+0.09%)
Dec 06, 2004	21.25	21.25	21.03	21.20	392,250	-0.09(-0.42%)
Dec 03, 2004	21.11	21.32	21.00	21.29	1,060,790	+0.14(+0.64%)
Dec 02, 2004	21.20	21.30	21.06	21.16	1,411,886	-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.