Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.77	22.00	21.67	21.86	2,719,604	+0.08(+0.38%)
Feb 25, 2005	21.61	21.79	21.54	21.77	4,240,664	+0.16(+0.75%)
Feb 24, 2005	21.39	21.61	21.38	21.61	5,014,942	+0.06(+0.29%)
Feb 23, 2005	21.53	21.60	21.39	21.55	5,213,027	+0.12(+0.57%)
Feb 22, 2005	21.57	21.76	21.23	21.43	2,876,547	-0.34(-1.56%)
Feb 18, 2005	21.74	21.84	21.69	21.76	1,841,568	+0.05(+0.23%)
Feb 17, 2005	22.16	22.16	21.67	21.71	1,547,150	-0.44(-1.99%)
Feb 16, 2005	22.19	22.28	22.09	22.16	1,035,781	-0.11(-0.51%)
Feb 15, 2005	22.10	22.29	21.97	22.27	1,850,398	+0.10(+0.45%)
Feb 14, 2005	22.23	22.31	22.09	22.17	818,430	-0.01(-0.05%)
Feb 11, 2005	21.87	22.20	21.76	22.18	1,653,116	+0.31(+1.40%)
Feb 10, 2005	21.99	22.02	21.75	21.87	1,543,136	+0.02(+0.11%)
Feb 09, 2005	22.34	22.39	21.83	21.85	1,547,551	-0.49(-2.19%)
Feb 08, 2005	22.12	22.46	22.08	22.34	2,324,237	+0.22(+0.99%)
Feb 07, 2005	22.18	22.35	22.07	22.12	1,485,336	-0.02(-0.07%)
Feb 04, 2005	21.96	22.21	21.90	22.14	2,789,646	+0.38(+1.74%)
Feb 03, 2005	21.99	21.99	21.56	21.76	2,044,871	-0.30(-1.37%)
Feb 02, 2005	21.76	22.18	21.54	22.06	3,443,708	+0.45(+2.09%)
Feb 01, 2005	21.69	21.69	21.31	21.61	3,135,643	-0.04(-0.17%)
Jan 31, 2005	21.41	21.70	21.31	21.64	2,098,456	+0.43(+2.00%)
Jan 28, 2005	21.30	21.34	21.01	21.22	1,641,075	-0.08(-0.39%)
Jan 27, 2005	20.87	21.32	20.73	21.30	2,782,421	+0.31(+1.47%)
Jan 26, 2005	20.96	20.99	20.89	20.99	3,426,248	+0.07(+0.35%)
Jan 25, 2005	21.09	21.11	20.65	20.92	6,278,311	-0.07(-0.33%)
Jan 24, 2005	21.51	21.66	20.97	20.99	2,890,997	-0.34(-1.57%)
Jan 21, 2005	21.78	21.85	21.30	21.33	3,514,754	-0.23(-1.05%)
Jan 20, 2005	21.92	21.93	21.45	21.55	2,916,686	-0.50(-2.26%)
Jan 19, 2005	22.16	22.39	21.99	22.05	4,458,217	+0.10(+0.44%)
Jan 18, 2005	23.59	24.03	21.69	21.95	13,486,839	-2.44(-10.00%)
Jan 14, 2005	24.01	24.47	24.01	24.39	2,237,738	+0.42(+1.76%)
Jan 13, 2005	23.78	24.22	23.73	23.97	2,017,175	+0.12(+0.52%)
Jan 12, 2005	23.78	23.88	23.55	23.85	1,113,049	+0.13(+0.55%)
Jan 11, 2005	23.70	23.78	23.54	23.72	1,743,629	-0.14(-0.58%)
Jan 10, 2005	23.75	24.08	23.75	23.86	1,380,975	+0.14(+0.57%)
Jan 07, 2005	23.96	23.96	23.52	23.72	2,959,233	-0.24(-1.00%)
Jan 06, 2005	23.85	24.15	23.73	23.96	2,116,519	+0.11(+0.45%)
Jan 05, 2005	24.29	24.43	23.77	23.85	2,891,599	-0.43(-1.78%)
Jan 04, 2005	24.80	24.82	24.14	24.29	1,705,899	-0.52(-2.10%)
Jan 03, 2005	25.32	25.32	24.62	24.81	1,603,745	-0.35(-1.40%)
Dec 31, 2004	24.90	25.31	24.90	25.16	710,657	+0.16(+0.65%)
Dec 30, 2004	25.03	25.11	24.97	25.00	607,500	-0.07(-0.28%)
Dec 29, 2004	25.20	25.25	24.92	25.07	1,235,873	-0.20(-0.78%)
Dec 28, 2004	25.05	25.29	25.02	25.26	849,738	+0.16(+0.63%)
Dec 27, 2004	25.43	25.48	24.99	25.10	506,150	-0.32(-1.24%)
Dec 23, 2004	25.45	25.54	25.29	25.42	758,422	-0.05(-0.20%)
Dec 22, 2004	25.19	25.47	25.14	25.47	1,412,083	+0.34(+1.35%)
Dec 21, 2004	25.28	25.31	25.03	25.13	1,185,901	-0.08(-0.33%)
Dec 20, 2004	25.35	25.56	25.15	25.21	993,034	+0.05(+0.20%)
Dec 17, 2004	24.98	25.36	24.98	25.16	1,379,972	-0.06(-0.24%)
Dec 16, 2004	25.07	25.27	24.98	25.22	1,454,028	+0.15(+0.60%)
Dec 15, 2004	25.11	25.24	24.88	25.07	1,044,612	-0.16(-0.63%)
Dec 14, 2004	25.04	25.26	24.94	25.23	1,069,699	+0.19(+0.76%)
Dec 13, 2004	25.08	25.15	24.79	25.04	887,067	+0.05(+0.19%)
Dec 10, 2004	25.10	25.26	24.92	25.00	759,225	-0.17(-0.66%)
Dec 09, 2004	24.80	25.19	24.61	25.16	2,067,750	+0.29(+1.16%)
Dec 08, 2004	24.46	24.95	24.46	24.87	1,047,221	+0.18(+0.71%)
Dec 07, 2004	24.97	25.19	24.67	24.70	1,395,626	-0.27(-1.08%)
Dec 06, 2004	25.25	25.25	24.79	24.97	1,807,048	-0.30(-1.20%)
Dec 03, 2004	25.48	25.63	25.10	25.27	2,132,775	-0.40(-1.54%)
Dec 02, 2004	25.71	26.05	25.46	25.66	2,304,368	-0.18(-0.71%)

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.