Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.34	20.34	20.10	20.24	305,256	+0.08(+0.37%)
Feb 25, 2005	19.99	20.17	19.99	20.16	146,857	+0.19(+0.94%)
Feb 24, 2005	19.98	20.05	19.88	19.98	262,937	+0.14(+0.72%)
Feb 23, 2005	19.88	19.88	19.73	19.83	214,780	-0.10(-0.49%)
Feb 22, 2005	20.24	20.24	19.88	19.93	252,722	-0.27(-1.34%)
Feb 18, 2005	20.06	20.23	20.06	20.20	348,637	+0.36(+1.82%)
Feb 17, 2005	19.88	19.98	19.80	19.84	487,800	-0.10(-0.49%)
Feb 16, 2005	19.93	19.94	19.74	19.94	371,057	-0.09(-0.45%)
Feb 15, 2005	19.94	20.11	19.90	20.03	823,437	+0.29(+1.45%)
Feb 14, 2005	19.73	19.78	19.67	19.74	286,286	+0.26(+1.35%)
Feb 11, 2005	19.41	19.52	19.40	19.48	431,286	+0.05(+0.27%)
Feb 10, 2005	19.41	19.49	19.37	19.43	306,052	-0.07(-0.35%)
Feb 09, 2005	19.64	19.64	19.46	19.49	788,680	-0.07(-0.35%)
Feb 08, 2005	19.67	19.67	19.51	19.56	1,031,320	-0.06(-0.31%)
Feb 07, 2005	19.71	19.73	19.60	19.62	340,943	-0.27(-1.36%)
Feb 04, 2005	19.85	19.92	19.81	19.89	537,018	+0.16(+0.80%)
Feb 03, 2005	19.69	19.74	19.58	19.73	387,242	-0.21(-1.06%)
Feb 02, 2005	19.86	19.99	19.86	19.95	215,974	+0.17(+0.84%)
Feb 01, 2005	19.79	19.85	19.65	19.78	321,707	-0.01(-0.04%)
Jan 31, 2005	19.66	19.82	19.66	19.79	361,903	+0.23(+1.20%)
Jan 28, 2005	19.41	19.60	19.34	19.55	336,565	+0.15(+0.78%)
Jan 27, 2005	19.36	19.45	19.30	19.40	291,990	-0.36(-1.83%)
Jan 26, 2005	19.73	19.78	19.54	19.76	344,259	+0.34(+1.75%)
Jan 25, 2005	19.54	19.58	19.41	19.43	334,575	-0.28(-1.42%)
Jan 24, 2005	19.56	19.81	19.56	19.70	236,670	+0.03(+0.15%)
Jan 21, 2005	19.59	19.76	19.55	19.67	234,282	+0.25(+1.28%)
Jan 20, 2005	19.60	19.60	19.36	19.43	335,106	-0.26(-1.34%)
Jan 19, 2005	19.90	19.93	19.68	19.69	165,563	-0.12(-0.61%)
Jan 18, 2005	19.73	19.85	19.66	19.81	527,467	-0.28(-1.39%)
Jan 14, 2005	19.89	20.16	19.85	20.09	315,737	+0.44(+2.22%)
Jan 13, 2005	20.05	20.05	19.65	19.65	507,567	-0.14(-0.69%)
Jan 12, 2005	19.71	19.83	19.66	19.79	321,574	+0.15(+0.77%)
Jan 11, 2005	19.79	19.79	19.57	19.64	461,931	+0.14(+0.70%)
Jan 10, 2005	19.34	19.59	19.33	19.50	217,434	+0.16(+0.82%)
Jan 07, 2005	19.59	19.60	19.33	19.34	242,905	-0.04(-0.19%)
Jan 06, 2005	19.37	19.52	19.37	19.38	491,515	+0.08(+0.39%)
Jan 05, 2005	19.21	19.33	19.12	19.30	687,193	+0.27(+1.43%)
Jan 04, 2005	19.40	19.40	19.02	19.03	363,893	-0.47(-2.40%)
Jan 03, 2005	19.74	19.75	19.50	19.50	379,282	-0.14(-0.73%)
Dec 31, 2004	19.58	19.67	19.50	19.64	207,882	+0.17(+0.85%)
Dec 30, 2004	19.45	19.54	19.30	19.48	200,851	+0.41(+2.17%)
Dec 29, 2004	19.03	19.09	18.92	19.06	543,519	-0.37(-1.90%)
Dec 28, 2004	19.30	19.49	19.30	19.43	161,583	+0.11(+0.55%)
Dec 27, 2004	19.32	19.41	19.27	19.33	235,874	+0.14(+0.71%)
Dec 23, 2004	19.07	19.22	19.07	19.19	148,980	+0.07(+0.35%)
Dec 22, 2004	19.11	19.17	19.03	19.12	262,937	-0.04(-0.20%)
Dec 21, 2004	19.07	19.25	19.03	19.16	583,450	+0.14(+0.75%)
Dec 20, 2004	19.00	19.18	18.99	19.02	325,421	+0.03(+0.16%)
Dec 17, 2004	19.00	19.12	18.94	18.99	326,217	+0.05(+0.28%)
Dec 16, 2004	18.92	19.03	18.84	18.94	390,824	-0.06(-0.32%)
Dec 15, 2004	18.88	19.02	18.88	19.00	383,925	+0.20(+1.04%)
Dec 14, 2004	18.71	18.81	18.69	18.80	202,443	+0.04(+0.20%)
Dec 13, 2004	18.69	18.82	18.58	18.76	436,593	+0.20(+1.06%)
Dec 10, 2004	18.35	18.58	18.35	18.57	493,903	-0.05(-0.28%)
Dec 09, 2004	18.35	18.66	18.35	18.62	421,204	+0.04(+0.20%)
Dec 08, 2004	18.35	18.59	18.35	18.58	405,284	+0.34(+1.86%)
Dec 07, 2004	18.34	18.54	18.18	18.24	388,834	-0.05(-0.29%)
Dec 06, 2004	18.32	18.41	18.25	18.29	513,006	-0.30(-1.62%)
Dec 03, 2004	18.51	18.63	18.46	18.60	336,034	+0.23(+1.27%)
Dec 02, 2004	18.26	18.45	18.26	18.36	318,788	+0.10(+0.54%)

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.