Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.10	21.10	20.83	20.83	1,095	-0.38(-1.79%)
Feb 25, 2005	20.84	21.21	20.84	21.21	3,842	+0.05(+0.22%)
Feb 24, 2005	21.17	21.17	21.16	21.16	399	+0.30(+1.45%)
Feb 23, 2005	20.76	21.20	20.76	20.86	567	-0.09(-0.41%)
Feb 22, 2005	20.94	21.28	20.94	20.94	644	-0.01(-0.04%)
Feb 18, 2005	21.26	21.26	20.95	20.95	515	-0.65(-3.02%)
Feb 17, 2005	20.71	21.60	20.59	21.60	3,147	+0.27(+1.27%)
Feb 16, 2005	20.90	21.33	20.90	21.33	2,320	+0.58(+2.80%)
Feb 15, 2005	21.52	21.52	20.71	20.75	5,415	-0.66(-3.08%)
Feb 14, 2005	21.07	21.91	20.94	21.41	10,414	-0.31(-1.43%)
Feb 11, 2005	22.22	22.22	20.94	21.72	15,922	-1.35(-5.85%)
Feb 10, 2005	23.07	23.07	23.07	23.07	128	+0.00(+0.00%)
Feb 09, 2005	22.65	23.07	22.18	23.07	5,073	+0.29(+1.26%)
Feb 08, 2005	24.43	24.44	22.73	22.78	12,466	-1.65(-6.76%)
Feb 07, 2005	24.43	24.61	24.43	24.43	1,387	-0.19(-0.79%)
Feb 04, 2005	24.63	24.63	24.63	24.63	128	-0.19(-0.78%)
Feb 03, 2005	24.82	25.60	24.43	24.82	3,352	-0.43(-1.69%)
Feb 02, 2005	25.56	25.60	24.43	25.25	520	+0.00(+0.00%)
Feb 01, 2005	25.21	25.60	24.43	25.25	9,282	+0.00(+0.00%)
Jan 31, 2005	25.79	25.98	25.21	25.25	4,976	+0.00(+0.00%)
Jan 28, 2005	25.98	25.98	25.25	25.25	3,674	-0.74(-2.84%)
Jan 27, 2005	26.37	26.37	25.79	25.98	1,611	+0.00(+0.00%)
Jan 26, 2005	26.37	27.15	25.98	25.98	6,014	-0.78(-2.90%)
Jan 25, 2005	27.53	27.53	26.76	26.76	7,542	-0.19(-0.69%)
Jan 24, 2005	25.98	26.95	25.98	26.94	3,689	-0.01(-0.03%)
Jan 21, 2005	27.92	27.92	26.37	26.95	6,874	-0.97(-3.47%)
Jan 20, 2005	25.98	27.92	25.91	27.92	6,481	+2.33(+9.09%)
Jan 19, 2005	25.98	25.98	25.21	25.60	12,052	+0.39(+1.54%)
Jan 18, 2005	25.98	26.37	25.21	25.21	10,992	-0.78(-2.99%)
Jan 14, 2005	26.25	26.25	25.79	25.98	3,914	-0.27(-1.03%)
Jan 13, 2005	25.60	26.76	24.82	26.25	6,389	+0.66(+2.58%)
Jan 12, 2005	24.63	25.60	24.43	25.60	4,236	+1.16(+4.76%)
Jan 11, 2005	24.82	24.82	23.66	24.43	4,190	-0.19(-0.79%)
Jan 10, 2005	23.66	24.63	23.66	24.63	2,320	+0.97(+4.10%)
Jan 07, 2005	23.27	23.66	23.07	23.66	4,865	+0.78(+3.39%)
Jan 06, 2005	22.88	22.88	22.88	22.88	2,965	-0.16(-0.67%)
Jan 05, 2005	22.69	23.04	22.69	23.04	2,586	+0.16(+0.68%)
Jan 04, 2005	22.88	22.88	22.88	22.88	1,331	+0.00(+0.00%)
Jan 03, 2005	21.95	22.88	21.72	22.88	10,516	+0.93(+4.24%)
Dec 31, 2004	21.95	21.95	21.95	21.95	644	+0.62(+2.91%)
Dec 30, 2004	21.91	21.95	21.33	21.33	1,805	-0.39(-1.79%)
Dec 29, 2004	22.11	22.42	21.72	21.72	3,352	-0.39(-1.75%)
Dec 28, 2004	22.53	22.53	22.11	22.11	1,805	-0.43(-1.89%)
Dec 27, 2004	22.96	22.96	22.49	22.53	11,603	+0.43(+1.93%)
Dec 23, 2004	22.49	22.49	21.91	22.11	6,188	+0.00(+0.00%)
Dec 22, 2004	22.49	23.07	22.11	22.11	5,672	-0.19(-0.87%)
Dec 21, 2004	21.53	22.30	21.53	22.30	4,125	+0.00(+0.00%)
Dec 20, 2004	21.72	22.30	21.33	22.30	3,996	+0.58(+2.68%)
Dec 17, 2004	21.72	21.91	21.10	21.72	4,770	+0.19(+0.90%)
Dec 16, 2004	22.11	22.45	20.94	21.52	3,223	+1.36(+6.73%)
Dec 15, 2004	19.88	20.17	19.88	20.17	1,547	+0.00(+0.00%)
Dec 14, 2004	20.17	20.17	20.17	20.17	515	+0.00(+0.00%)
Dec 13, 2004	20.17	20.17	20.17	20.17	0	+0.00(+0.00%)
Dec 10, 2004	20.17	20.17	20.17	20.17	0	+0.00(+0.00%)
Dec 09, 2004	20.17	20.17	20.17	20.17	1,805	+0.04(+0.19%)
Dec 08, 2004	19.97	20.13	19.78	20.13	7,477	+0.00(+0.00%)
Dec 07, 2004	20.13	20.13	20.13	20.13	515	+0.00(+0.00%)
Dec 06, 2004	20.13	20.13	20.13	20.13	0	+0.00(+0.00%)
Dec 03, 2004	20.13	20.13	20.13	20.13	0	+0.00(+0.00%)
Dec 02, 2004	20.13	20.17	20.13	20.13	773	+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.