Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	27.26	27.37	27.04	27.13	736,586	+0.17(+0.62%)
Feb 25, 2005	26.83	27.26	26.55	26.96	508,435	+0.53(+2.00%)
Feb 24, 2005	26.21	26.55	26.21	26.43	562,088	+0.37(+1.43%)
Feb 23, 2005	26.19	26.19	25.85	26.06	352,665	+0.17(+0.64%)
Feb 22, 2005	26.27	26.28	25.88	25.90	804,158	-0.14(-0.55%)
Feb 18, 2005	25.96	26.08	25.84	26.04	792,770	+0.59(+2.33%)
Feb 17, 2005	25.60	25.68	25.39	25.45	250,548	-0.11(-0.43%)
Feb 16, 2005	25.56	25.64	25.45	25.56	341,277	-0.09(-0.34%)
Feb 15, 2005	25.41	25.70	25.38	25.64	373,418	+0.27(+1.06%)
Feb 14, 2005	25.38	25.41	25.34	25.38	503,880	+0.32(+1.29%)
Feb 11, 2005	24.83	25.09	24.70	25.05	289,902	+0.38(+1.54%)
Feb 10, 2005	25.04	25.04	24.55	24.67	629,281	-0.34(-1.36%)
Feb 09, 2005	25.24	25.26	24.93	25.01	294,584	-0.18(-0.72%)
Feb 08, 2005	25.30	25.30	25.00	25.19	356,841	+0.14(+0.57%)
Feb 07, 2005	24.50	25.09	24.50	25.05	345,073	+0.24(+0.96%)
Feb 04, 2005	24.57	24.81	24.42	24.81	372,532	+0.50(+2.05%)
Feb 03, 2005	24.49	24.49	24.28	24.32	276,488	+0.04(+0.16%)
Feb 02, 2005	24.38	24.38	24.14	24.28	343,301	-0.14(-0.58%)
Feb 01, 2005	24.33	24.42	24.22	24.42	306,352	-0.06(-0.23%)
Jan 31, 2005	24.34	24.50	24.30	24.47	399,485	+0.45(+1.88%)
Jan 28, 2005	24.22	24.29	23.98	24.02	236,375	-0.27(-1.11%)
Jan 27, 2005	24.20	24.29	24.03	24.29	713,050	-0.07(-0.29%)
Jan 26, 2005	24.51	24.51	24.20	24.36	551,332	+0.43(+1.78%)
Jan 25, 2005	23.91	24.05	23.87	23.94	455,289	-0.05(-0.20%)
Jan 24, 2005	24.17	24.22	23.95	23.98	711,531	+0.24(+1.00%)
Jan 21, 2005	23.83	23.98	23.67	23.75	250,295	+0.07(+0.30%)
Jan 20, 2005	23.90	23.90	23.55	23.68	568,921	-0.03(-0.13%)
Jan 19, 2005	23.87	24.02	23.66	23.71	336,848	-0.47(-1.93%)
Jan 18, 2005	23.84	24.18	23.72	24.17	416,188	+0.58(+2.48%)
Jan 14, 2005	23.28	23.59	23.20	23.59	805,297	+0.79(+3.47%)
Jan 13, 2005	22.76	22.91	22.60	22.80	483,127	+0.21(+0.94%)
Jan 12, 2005	22.45	22.66	22.38	22.59	308,756	+0.11(+0.49%)
Jan 11, 2005	22.63	22.63	22.32	22.48	278,007	+0.42(+1.90%)
Jan 10, 2005	22.20	22.21	21.98	22.06	368,103	+0.17(+0.76%)
Jan 07, 2005	22.13	22.14	21.86	21.89	273,831	-0.06(-0.29%)
Jan 06, 2005	22.13	22.17	21.93	21.95	474,017	-0.37(-1.66%)
Jan 05, 2005	22.64	22.64	22.21	22.32	458,832	+0.15(+0.68%)
Jan 04, 2005	22.69	22.80	22.17	22.17	428,462	-0.62(-2.74%)
Jan 03, 2005	22.93	23.08	22.68	22.80	392,905	-0.32(-1.37%)
Dec 31, 2004	23.19	23.19	22.98	23.12	54,918	+0.20(+0.86%)
Dec 30, 2004	22.76	22.92	22.76	22.92	129,449	+0.34(+1.51%)
Dec 29, 2004	22.44	22.58	22.35	22.58	257,254	+0.07(+0.32%)
Dec 28, 2004	22.32	22.52	22.32	22.51	178,800	+0.19(+0.85%)
Dec 27, 2004	22.36	22.36	22.17	22.32	152,733	+0.03(+0.14%)
Dec 23, 2004	22.29	22.39	22.21	22.29	154,884	-0.03(-0.14%)
Dec 22, 2004	22.44	22.44	22.32	22.32	246,752	-0.05(-0.21%)
Dec 21, 2004	22.42	22.44	22.25	22.36	318,246	+0.03(+0.14%)
Dec 20, 2004	22.17	22.44	22.17	22.33	4,113,420	+0.32(+1.47%)
Dec 17, 2004	22.01	22.01	21.85	22.01	219,799	+0.08(+0.36%)
Dec 16, 2004	22.08	22.11	21.82	21.93	184,368	+0.09(+0.40%)
Dec 15, 2004	21.97	21.97	21.70	21.84	286,865	+0.51(+2.37%)
Dec 14, 2004	21.23	21.41	21.23	21.34	307,870	+0.19(+0.90%)
Dec 13, 2004	21.02	21.29	20.87	21.15	331,913	+0.14(+0.68%)
Dec 10, 2004	20.95	21.06	20.86	21.01	338,493	-0.69(-3.17%)
Dec 09, 2004	21.53	21.77	21.46	21.69	223,215	-0.13(-0.62%)
Dec 08, 2004	21.80	21.95	21.80	21.83	249,282	+0.03(+0.14%)
Dec 07, 2004	22.09	22.12	21.73	21.80	387,843	-0.65(-2.89%)
Dec 06, 2004	22.29	22.48	22.06	22.44	385,059	-0.12(-0.53%)
Dec 03, 2004	22.68	22.74	22.48	22.56	214,864	-0.12(-0.52%)
Dec 02, 2004	22.80	22.80	22.53	22.68	1,291,968	+0.00(+0.00%)

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.