Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.41	23.63	23.13	23.36	397,441	-0.11(-0.49%)
Feb 25, 2005	23.76	23.81	23.37	23.48	467,753	-0.25(-1.07%)
Feb 24, 2005	23.31	23.78	23.25	23.73	483,692	+0.30(+1.29%)
Feb 23, 2005	23.25	23.50	23.23	23.43	237,600	+0.18(+0.78%)
Feb 22, 2005	23.45	23.56	23.19	23.25	367,797	-0.19(-0.83%)
Feb 18, 2005	23.49	23.52	23.31	23.44	284,972	+0.11(+0.46%)
Feb 17, 2005	23.50	23.60	23.29	23.33	294,952	-0.16(-0.69%)
Feb 16, 2005	23.16	23.50	23.05	23.50	257,562	+0.24(+1.04%)
Feb 15, 2005	23.42	23.53	23.17	23.25	275,587	-0.24(-1.00%)
Feb 14, 2005	23.33	23.50	23.24	23.49	160,883	+0.08(+0.34%)
Feb 11, 2005	23.03	23.52	22.89	23.41	129,153	+0.38(+1.63%)
Feb 10, 2005	22.99	23.11	22.82	23.03	381,204	+0.03(+0.15%)
Feb 09, 2005	23.42	23.52	22.96	23.00	149,561	-0.50(-2.11%)
Feb 08, 2005	23.58	23.60	23.41	23.50	167,139	-0.15(-0.65%)
Feb 07, 2005	23.63	23.81	23.60	23.65	261,584	+0.02(+0.09%)
Feb 04, 2005	23.27	23.66	23.27	23.63	244,155	+0.26(+1.12%)
Feb 03, 2005	23.21	23.37	22.95	23.37	251,752	+0.21(+0.90%)
Feb 02, 2005	23.43	23.43	22.97	23.16	333,385	-0.34(-1.43%)
Feb 01, 2005	23.50	23.64	23.26	23.50	347,686	+0.00(+0.00%)
Jan 31, 2005	23.11	23.54	23.11	23.50	262,478	+0.58(+2.52%)
Jan 28, 2005	23.36	23.36	22.80	22.92	375,841	-0.31(-1.33%)
Jan 27, 2005	23.51	23.51	23.15	23.23	454,793	-0.28(-1.17%)
Jan 26, 2005	23.56	23.62	23.41	23.50	242,367	+0.01(+0.03%)
Jan 25, 2005	23.38	23.71	23.34	23.50	322,660	+0.08(+0.34%)
Jan 24, 2005	23.78	24.02	23.39	23.41	199,763	-0.36(-1.52%)
Jan 21, 2005	23.73	23.88	23.67	23.78	146,731	+0.15(+0.62%)
Jan 20, 2005	23.90	24.07	23.50	23.63	277,970	-0.31(-1.29%)
Jan 19, 2005	24.17	24.21	23.90	23.94	138,985	-0.31(-1.27%)
Jan 18, 2005	23.74	24.32	23.73	24.25	469,689	+0.52(+2.18%)
Jan 14, 2005	23.69	23.93	23.69	23.73	181,589	+0.05(+0.20%)
Jan 13, 2005	23.78	23.98	23.64	23.68	214,064	-0.01(-0.06%)
Jan 12, 2005	23.82	23.86	23.50	23.70	389,993	-0.13(-0.54%)
Jan 11, 2005	24.27	24.27	23.76	23.82	376,586	-0.44(-1.83%)
Jan 10, 2005	24.22	24.56	24.22	24.27	217,490	-0.04(-0.17%)
Jan 07, 2005	24.60	24.60	24.27	24.31	91,763	-0.23(-0.93%)
Jan 06, 2005	24.25	24.76	24.25	24.54	161,181	+0.29(+1.19%)
Jan 05, 2005	24.77	24.95	24.21	24.25	358,412	-0.59(-2.38%)
Jan 04, 2005	25.69	25.98	24.80	24.84	227,918	-0.85(-3.32%)
Jan 03, 2005	26.03	26.31	25.56	25.69	232,982	-0.28(-1.06%)
Dec 31, 2004	26.31	26.33	25.96	25.97	114,405	-0.40(-1.50%)
Dec 30, 2004	26.10	26.36	26.03	26.36	141,070	+0.26(+1.00%)
Dec 29, 2004	26.22	26.23	26.03	26.10	172,949	-0.20(-0.77%)
Dec 28, 2004	25.71	26.30	25.71	26.30	238,643	+0.53(+2.06%)
Dec 27, 2004	25.91	25.91	25.60	25.77	241,324	-0.14(-0.54%)
Dec 23, 2004	25.31	25.95	25.26	25.91	252,944	+0.60(+2.36%)
Dec 22, 2004	24.96	25.42	24.93	25.31	176,971	+0.32(+1.29%)
Dec 21, 2004	24.89	25.13	24.64	24.99	222,406	+0.03(+0.13%)
Dec 20, 2004	24.66	25.03	24.64	24.96	167,586	+0.36(+1.47%)
Dec 17, 2004	25.01	25.18	24.50	24.60	426,489	-0.62(-2.48%)
Dec 16, 2004	25.31	25.48	24.89	25.22	303,890	-0.09(-0.37%)
Dec 15, 2004	25.09	25.31	25.01	25.31	234,919	+0.15(+0.59%)
Dec 14, 2004	24.83	25.17	24.83	25.17	379,267	+0.23(+0.94%)
Dec 13, 2004	24.58	24.95	24.56	24.93	168,778	+0.42(+1.70%)
Dec 10, 2004	24.55	24.58	24.37	24.52	303,592	-0.10(-0.41%)
Dec 09, 2004	24.82	24.84	24.29	24.62	611,803	-0.28(-1.11%)
Dec 08, 2004	24.47	24.91	24.44	24.89	310,445	+0.39(+1.59%)
Dec 07, 2004	24.80	24.87	24.44	24.50	334,428	-0.27(-1.08%)
Dec 06, 2004	25.00	25.11	24.64	24.77	435,725	-0.19(-0.75%)
Dec 03, 2004	25.44	25.44	24.88	24.96	428,873	-0.58(-2.29%)
Dec 02, 2004	25.62	25.80	25.48	25.54	358,561	-0.24(-0.94%)

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.