Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.31	23.61	23.15	23.44	36,159	+0.14(+0.62%)
Feb 25, 2005	23.32	23.76	23.19	23.29	61,119	-0.28(-1.18%)
Feb 24, 2005	22.52	23.74	22.08	23.57	96,249	+1.64(+7.47%)
Feb 23, 2005	22.69	22.69	21.92	21.93	55,965	-0.90(-3.95%)
Feb 22, 2005	23.09	23.33	22.73	22.83	40,027	-0.54(-2.32%)
Feb 18, 2005	23.47	23.47	23.03	23.38	11,666	+0.19(+0.81%)
Feb 17, 2005	23.23	23.63	23.14	23.19	49,099	-0.12(-0.51%)
Feb 16, 2005	23.63	23.75	23.16	23.31	59,373	-0.81(-3.34%)
Feb 15, 2005	24.02	24.26	24.02	24.11	23,416	-0.11(-0.44%)
Feb 14, 2005	24.35	24.35	24.17	24.22	38,123	-0.17(-0.70%)
Feb 11, 2005	24.19	24.45	24.11	24.39	69,855	+0.25(+1.02%)
Feb 10, 2005	24.17	24.21	24.06	24.14	70,834	-0.02(-0.08%)
Feb 09, 2005	24.17	24.35	24.16	24.16	23,640	-0.16(-0.67%)
Feb 08, 2005	23.08	24.58	23.08	24.33	95,504	+0.75(+3.19%)
Feb 07, 2005	23.57	23.63	23.32	23.57	86,767	+0.09(+0.39%)
Feb 04, 2005	22.62	23.63	22.53	23.48	54,198	+0.69(+3.02%)
Feb 03, 2005	23.17	23.51	22.72	22.80	31,153	-0.75(-3.17%)
Feb 02, 2005	23.17	23.58	23.17	23.54	21,215	-0.13(-0.54%)
Feb 01, 2005	23.11	23.67	23.11	23.67	56,862	+0.39(+1.68%)
Jan 31, 2005	23.69	23.69	23.09	23.28	28,584	+0.12(+0.51%)
Jan 28, 2005	23.61	23.61	23.11	23.16	24,317	-0.40(-1.69%)
Jan 27, 2005	23.55	23.59	22.97	23.56	36,114	+0.12(+0.50%)
Jan 26, 2005	23.30	23.69	23.25	23.44	154,519	+0.28(+1.23%)
Jan 25, 2005	23.04	23.16	22.87	23.16	67,462	+0.23(+1.01%)
Jan 24, 2005	22.54	22.93	22.36	22.93	46,386	+0.59(+2.64%)
Jan 21, 2005	22.55	22.69	22.28	22.33	47,356	+0.02(+0.10%)
Jan 20, 2005	22.59	22.65	21.91	22.31	79,670	+0.02(+0.07%)
Jan 19, 2005	22.45	22.45	21.96	22.30	39,986	+0.37(+1.66%)
Jan 18, 2005	22.66	22.68	21.90	21.93	124,311	-0.41(-1.83%)
Jan 14, 2005	22.34	22.52	21.76	22.34	43,291	+0.34(+1.56%)
Jan 13, 2005	21.65	22.82	21.65	22.00	80,908	+0.40(+1.84%)
Jan 12, 2005	20.94	22.02	20.84	21.60	189,226	+0.77(+3.68%)
Jan 11, 2005	20.76	20.95	20.65	20.83	33,978	+0.05(+0.23%)
Jan 10, 2005	20.51	20.84	20.51	20.78	38,144	+0.24(+1.18%)
Jan 07, 2005	21.24	21.32	20.54	20.54	173,007	-0.74(-3.48%)
Jan 06, 2005	21.21	21.48	21.21	21.28	9,018	+0.07(+0.33%)
Jan 05, 2005	21.21	21.34	21.21	21.21	28,289	-0.11(-0.50%)
Jan 04, 2005	21.32	21.32	21.21	21.32	70,147	+0.00(+0.00%)
Jan 03, 2005	21.57	21.57	21.21	21.32	72,463	+0.11(+0.51%)
Dec 31, 2004	22.16	22.36	21.20	21.21	31,656	-1.02(-4.59%)
Dec 30, 2004	22.13	22.56	22.13	22.23	8,007	+0.05(+0.24%)
Dec 29, 2004	22.64	22.64	22.18	22.18	23,090	-0.46(-2.02%)
Dec 28, 2004	22.64	22.64	22.46	22.64	4,841	+0.11(+0.50%)
Dec 27, 2004	22.64	22.64	22.52	22.52	5,214	-0.06(-0.26%)
Dec 23, 2004	22.90	22.90	22.18	22.58	22,159	+0.32(+1.42%)
Dec 22, 2004	22.48	22.82	22.26	22.26	21,228	-0.37(-1.64%)
Dec 21, 2004	22.72	22.74	22.31	22.64	21,414	+0.10(+0.43%)
Dec 20, 2004	22.15	22.70	22.15	22.54	11,917	-0.17(-0.73%)
Dec 17, 2004	22.15	22.70	22.15	22.70	16,386	+0.37(+1.66%)
Dec 16, 2004	22.13	22.44	22.11	22.33	16,573	-0.38(-1.68%)
Dec 15, 2004	22.29	22.72	22.18	22.72	30,539	+0.38(+1.68%)
Dec 14, 2004	22.10	22.59	22.10	22.34	29,422	-0.28(-1.23%)
Dec 13, 2004	22.60	22.70	22.29	22.62	19,366	-0.04(-0.19%)
Dec 10, 2004	22.78	22.78	22.32	22.66	18,621	+0.03(+0.12%)
Dec 09, 2004	22.15	22.82	22.15	22.64	71,879	-0.18(-0.80%)
Dec 08, 2004	22.16	22.82	22.16	22.82	15,455	+0.66(+2.98%)
Dec 07, 2004	22.08	22.55	22.08	22.16	20,856	-0.39(-1.74%)
Dec 06, 2004	22.96	22.96	22.44	22.55	9,124	-0.16(-0.69%)
Dec 03, 2004	22.98	23.08	22.70	22.70	10,241	-0.32(-1.38%)
Dec 02, 2004	22.97	23.40	22.97	23.02	16,014	-0.30(-1.29%)

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.