Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.71	20.93	20.36	20.46	704,961	-0.32(-1.55%)
Feb 25, 2005	20.71	20.84	20.48	20.78	496,063	+0.05(+0.22%)
Feb 24, 2005	20.63	20.79	20.32	20.74	500,400	+0.11(+0.54%)
Feb 23, 2005	20.66	20.76	20.42	20.63	498,340	+0.07(+0.36%)
Feb 22, 2005	21.17	21.17	20.55	20.55	380,069	-0.62(-2.92%)
Feb 18, 2005	21.55	21.55	21.12	21.17	671,464	-0.32(-1.50%)
Feb 17, 2005	21.36	21.69	21.24	21.49	818,462	+0.21(+1.00%)
Feb 16, 2005	20.94	21.34	20.80	21.28	674,174	+0.18(+0.83%)
Feb 15, 2005	21.14	21.29	21.00	21.11	489,234	+0.04(+0.18%)
Feb 14, 2005	21.01	21.23	21.01	21.07	717,970	-0.12(-0.57%)
Feb 11, 2005	21.08	21.30	20.86	21.19	987,466	+0.16(+0.75%)
Feb 10, 2005	21.20	21.35	20.90	21.03	435,790	-0.17(-0.78%)
Feb 09, 2005	21.77	21.77	21.12	21.20	586,690	-0.58(-2.67%)
Feb 08, 2005	21.83	22.01	21.68	21.78	565,768	-0.05(-0.21%)
Feb 07, 2005	21.72	22.00	21.55	21.83	1,137,066	+0.14(+0.64%)
Feb 04, 2005	21.12	21.75	21.05	21.69	851,200	+0.59(+2.80%)
Feb 03, 2005	21.54	21.59	21.00	21.10	775,858	-0.44(-2.06%)
Feb 02, 2005	21.31	21.57	21.04	21.54	1,100,533	+0.42(+2.01%)
Feb 01, 2005	21.12	21.21	20.52	21.12	1,802,134	-0.09(-0.43%)
Jan 31, 2005	20.85	21.30	20.79	21.21	1,066,494	+0.41(+1.95%)
Jan 28, 2005	20.52	21.24	20.40	20.80	2,081,712	+0.92(+4.64%)
Jan 27, 2005	19.79	20.06	19.37	19.88	2,172,556	+0.05(+0.23%)
Jan 26, 2005	19.61	19.84	19.23	19.83	868,545	+0.44(+2.28%)
Jan 25, 2005	19.23	19.56	19.21	19.39	729,135	+0.24(+1.25%)
Jan 24, 2005	19.19	19.30	19.05	19.15	819,871	+0.00(+0.00%)
Jan 21, 2005	19.00	19.26	18.96	19.15	1,042,211	+0.15(+0.78%)
Jan 20, 2005	18.95	19.09	18.79	19.00	764,801	+0.05(+0.24%)
Jan 19, 2005	19.42	19.42	18.91	18.96	721,005	-0.49(-2.51%)
Jan 18, 2005	19.33	19.67	19.13	19.45	772,606	-0.02(-0.09%)
Jan 14, 2005	19.37	19.60	19.17	19.46	503,760	+0.32(+1.69%)
Jan 13, 2005	19.08	19.71	18.82	19.14	872,014	-0.19(-1.00%)
Jan 12, 2005	19.35	19.45	19.07	19.33	392,644	-0.03(-0.14%)
Jan 11, 2005	19.65	19.74	19.11	19.36	614,984	-0.38(-1.92%)
Jan 10, 2005	19.65	19.82	19.48	19.74	1,001,450	+0.03(+0.14%)
Jan 07, 2005	19.77	19.81	19.45	19.71	514,167	-0.01(-0.05%)
Jan 06, 2005	19.65	19.93	19.57	19.72	725,666	+0.19(+0.99%)
Jan 05, 2005	20.11	20.16	19.47	19.53	1,068,228	-0.60(-2.98%)
Jan 04, 2005	20.42	20.54	19.93	20.13	978,902	-0.25(-1.22%)
Jan 03, 2005	20.80	20.85	20.15	20.38	697,481	-0.37(-1.78%)
Dec 31, 2004	20.88	20.91	20.63	20.75	316,544	-0.08(-0.40%)
Dec 30, 2004	20.76	21.04	20.76	20.83	256,270	+0.07(+0.36%)
Dec 29, 2004	20.62	20.81	20.57	20.76	227,976	+0.01(+0.04%)
Dec 28, 2004	20.54	20.85	20.50	20.75	292,044	+0.19(+0.94%)
Dec 27, 2004	20.65	20.86	20.42	20.55	436,657	+0.13(+0.63%)
Dec 23, 2004	20.62	20.72	20.39	20.42	372,915	-0.08(-0.40%)
Dec 22, 2004	20.40	20.74	20.40	20.51	533,897	+0.12(+0.59%)
Dec 21, 2004	20.34	20.52	20.20	20.39	562,841	+0.22(+1.10%)
Dec 20, 2004	20.34	20.47	19.98	20.16	670,705	-0.02(-0.09%)
Dec 17, 2004	20.65	20.92	20.18	20.18	1,332,196	-0.75(-3.57%)
Dec 16, 2004	21.12	21.47	20.86	20.93	944,971	-0.18(-0.87%)
Dec 15, 2004	21.05	21.34	20.82	21.12	1,602,993	+0.18(+0.84%)
Dec 14, 2004	20.06	21.01	20.06	20.94	1,616,760	+0.75(+3.70%)
Dec 13, 2004	20.06	20.20	19.85	20.19	712,983	+0.24(+1.20%)
Dec 10, 2004	19.93	20.10	19.78	19.95	804,152	-0.02(-0.09%)
Dec 09, 2004	19.74	20.05	19.69	19.97	602,626	+0.04(+0.19%)
Dec 08, 2004	19.79	19.97	19.70	19.93	484,464	+0.24(+1.22%)
Dec 07, 2004	20.39	20.47	19.69	19.69	729,244	-0.71(-3.48%)
Dec 06, 2004	20.29	20.49	20.08	20.40	621,055	+0.18(+0.91%)
Dec 03, 2004	20.16	20.38	20.03	20.22	478,068	+0.15(+0.74%)
Dec 02, 2004	20.16	20.35	19.88	20.07	521,756	-0.08(-0.41%)

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.