Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.04	21.16	20.95	21.16	20,877	-0.01(-0.03%)
Feb 25, 2005	21.00	21.17	20.99	21.17	19,706	+0.16(+0.76%)
Feb 24, 2005	21.04	21.10	20.91	21.01	20,002	+0.10(+0.47%)
Feb 23, 2005	21.00	21.04	20.91	20.91	26,024	-0.03(-0.16%)
Feb 22, 2005	20.91	21.04	20.91	20.95	51,656	-0.06(-0.28%)
Feb 18, 2005	21.17	21.17	20.97	21.00	26,771	+0.03(+0.16%)
Feb 17, 2005	21.04	21.17	20.97	20.97	39,291	-0.22(-1.06%)
Feb 16, 2005	20.98	21.20	20.98	21.20	38,147	+0.24(+1.14%)
Feb 15, 2005	21.06	21.22	20.96	20.96	27,858	-0.09(-0.41%)
Feb 14, 2005	21.20	21.20	21.00	21.04	19,098	-0.11(-0.53%)
Feb 11, 2005	20.94	21.26	20.94	21.16	14,442	+0.15(+0.72%)
Feb 10, 2005	21.14	21.14	20.95	21.00	23,400	+0.06(+0.28%)
Feb 09, 2005	20.97	21.20	20.94	20.95	38,127	-0.23(-1.06%)
Feb 08, 2005	21.16	21.17	21.00	21.17	27,826	+0.27(+1.30%)
Feb 07, 2005	21.16	21.23	20.85	20.90	3,476	-0.17(-0.82%)
Feb 04, 2005	20.69	21.07	20.67	21.07	16,054	+0.39(+1.89%)
Feb 03, 2005	20.85	20.89	20.64	20.68	16,429	-0.42(-2.01%)
Feb 02, 2005	20.51	21.17	20.51	21.10	24,053	+0.38(+1.82%)
Feb 01, 2005	20.64	20.96	20.60	20.73	23,720	-0.21(-1.01%)
Jan 31, 2005	20.87	20.94	20.65	20.94	12,804	+0.69(+3.43%)
Jan 28, 2005	20.39	20.49	20.22	20.24	11,657	-0.29(-1.42%)
Jan 27, 2005	20.52	20.81	20.41	20.54	5,831	-0.26(-1.26%)
Jan 26, 2005	20.47	20.80	20.26	20.80	63,417	+0.70(+3.51%)
Jan 25, 2005	20.65	20.65	19.79	20.09	29,966	-0.02(-0.10%)
Jan 24, 2005	20.72	20.72	20.11	20.11	15,679	-0.32(-1.55%)
Jan 21, 2005	20.73	20.73	20.38	20.43	12,730	+0.00(+0.00%)
Jan 20, 2005	20.96	20.96	20.43	20.43	17,751	-0.48(-2.28%)
Jan 19, 2005	21.47	21.48	20.89	20.91	39,903	-0.33(-1.56%)
Jan 18, 2005	21.00	21.36	21.00	21.24	11,509	+0.13(+0.63%)
Jan 14, 2005	21.33	21.34	20.94	21.10	17,425	+0.22(+1.08%)
Jan 13, 2005	21.04	21.61	20.85	20.88	55,256	-0.29(-1.38%)
Jan 12, 2005	21.07	21.20	20.71	21.17	46,132	+0.10(+0.47%)
Jan 11, 2005	21.45	21.45	20.93	21.07	18,785	-0.15(-0.72%)
Jan 10, 2005	20.97	21.50	20.91	21.22	64,581	+0.31(+1.49%)
Jan 07, 2005	22.09	22.09	20.91	20.91	38,886	-0.99(-4.50%)
Jan 06, 2005	22.45	22.46	21.83	21.90	22,265	-0.07(-0.30%)
Jan 05, 2005	22.49	22.65	21.96	21.96	28,610	-0.85(-3.71%)
Jan 04, 2005	23.12	23.15	22.51	22.81	23,717	+0.18(+0.79%)
Jan 03, 2005	23.45	23.45	22.55	22.63	25,728	-0.54(-2.34%)
Dec 31, 2004	23.57	23.64	23.04	23.17	10,127	-0.52(-2.18%)
Dec 30, 2004	23.64	24.08	23.64	23.69	8,464	-0.39(-1.62%)
Dec 29, 2004	23.64	24.27	23.60	24.08	20,557	+0.02(+0.08%)
Dec 28, 2004	23.48	24.23	22.79	24.06	9,825	+1.01(+4.39%)
Dec 27, 2004	23.88	24.06	22.75	23.05	5,743	-0.38(-1.64%)
Dec 23, 2004	23.79	23.79	23.23	23.43	3,023	-0.36(-1.50%)
Dec 22, 2004	22.96	23.90	22.95	23.79	12,243	+0.68(+2.95%)
Dec 21, 2004	22.66	23.15	22.55	23.11	31,138	+0.69(+3.07%)
Dec 20, 2004	22.49	22.90	22.42	22.42	8,011	-0.44(-1.91%)
Dec 17, 2004	22.50	23.15	22.50	22.86	16,173	+0.04(+0.17%)
Dec 16, 2004	23.82	23.82	22.76	22.82	16,627	-1.33(-5.51%)
Dec 15, 2004	23.97	24.15	23.78	24.15	20,557	+0.09(+0.36%)
Dec 14, 2004	23.74	24.12	23.74	24.06	19,045	+0.41(+1.73%)
Dec 13, 2004	23.53	23.82	23.20	23.65	19,499	+0.52(+2.26%)
Dec 10, 2004	23.66	23.66	22.63	23.13	13,906	+0.17(+0.72%)
Dec 09, 2004	22.83	23.12	22.53	22.96	12,243	+0.01(+0.06%)
Dec 08, 2004	22.82	23.08	22.59	22.95	12,545	+0.35(+1.55%)
Dec 07, 2004	23.28	23.42	22.50	22.60	24,033	-0.79(-3.39%)
Dec 06, 2004	23.82	24.19	23.34	23.39	16,022	-0.60(-2.48%)
Dec 03, 2004	24.48	24.70	23.99	23.99	24,033	-0.54(-2.19%)
Dec 02, 2004	24.15	24.78	24.15	24.52	17,534	+0.05(+0.19%)

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.