Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.16	22.67	22.16	22.47	413,534	+0.22(+0.99%)
Feb 25, 2005	22.60	22.70	22.21	22.25	313,747	-0.27(-1.20%)
Feb 24, 2005	21.90	22.60	21.75	22.52	585,694	+0.47(+2.13%)
Feb 23, 2005	22.38	22.80	21.63	22.05	621,417	-0.39(-1.74%)
Feb 22, 2005	22.79	23.54	22.26	22.44	1,228,067	-0.44(-1.92%)
Feb 18, 2005	22.60	23.49	21.71	22.88	3,190,478	+1.74(+8.23%)
Feb 17, 2005	21.76	22.03	20.70	21.14	1,243,244	-0.64(-2.94%)
Feb 16, 2005	22.30	22.45	21.52	21.78	678,559	-0.47(-2.11%)
Feb 15, 2005	21.82	22.42	21.77	22.25	981,912	+0.86(+4.02%)
Feb 14, 2005	21.42	21.67	21.04	21.39	463,070	-0.01(-0.05%)
Feb 11, 2005	20.84	21.48	20.51	21.40	477,631	+0.46(+2.20%)
Feb 10, 2005	21.24	21.24	20.56	20.94	757,905	-0.09(-0.43%)
Feb 09, 2005	21.14	21.71	21.02	21.03	628,573	-0.17(-0.80%)
Feb 08, 2005	21.76	21.88	21.11	21.20	789,261	-0.62(-2.84%)
Feb 07, 2005	21.82	22.02	21.76	21.82	443,782	+0.00(+0.00%)
Feb 04, 2005	22.26	22.29	21.77	21.82	482,969	-0.38(-1.71%)
Feb 03, 2005	22.30	22.47	21.87	22.20	409,144	-0.07(-0.31%)
Feb 02, 2005	22.37	23.30	22.13	22.27	529,920	-0.13(-0.58%)
Feb 01, 2005	22.64	22.87	22.38	22.40	394,670	-0.19(-0.84%)
Jan 31, 2005	22.12	22.98	22.10	22.59	660,959	+0.48(+2.17%)
Jan 28, 2005	22.35	22.90	21.95	22.11	815,404	-0.25(-1.12%)
Jan 27, 2005	22.55	22.73	22.20	22.36	400,370	-0.16(-0.71%)
Jan 26, 2005	22.28	22.71	22.10	22.52	430,794	+0.28(+1.26%)
Jan 25, 2005	22.40	22.98	22.03	22.24	574,567	-0.30(-1.33%)
Jan 24, 2005	22.89	23.22	22.44	22.54	931,035	-0.45(-1.96%)
Jan 21, 2005	23.38	23.49	22.77	22.99	995,347	-0.58(-2.46%)
Jan 20, 2005	24.01	24.08	23.34	23.57	1,012,392	-0.55(-2.28%)
Jan 19, 2005	24.55	24.60	24.02	24.12	475,339	-0.35(-1.43%)
Jan 18, 2005	24.01	24.99	23.15	24.47	1,062,327	+0.58(+2.43%)
Jan 14, 2005	23.94	24.40	23.65	23.89	781,215	-0.17(-0.71%)
Jan 13, 2005	24.14	24.45	23.99	24.06	518,799	-0.17(-0.70%)
Jan 12, 2005	24.39	24.49	23.72	24.23	762,961	-0.12(-0.49%)
Jan 11, 2005	25.00	25.02	24.21	24.35	1,000,013	-0.68(-2.72%)
Jan 10, 2005	25.10	25.50	24.70	25.03	942,798	+0.02(+0.08%)
Jan 07, 2005	24.35	25.40	24.31	25.01	2,252,683	+0.83(+3.43%)
Jan 06, 2005	23.65	24.59	22.66	24.18	2,636,821	+0.59(+2.50%)
Jan 05, 2005	23.70	23.98	23.10	23.59	887,324	-0.29(-1.21%)
Jan 04, 2005	24.40	25.81	23.73	23.88	2,967,534	+0.15(+0.63%)
Jan 03, 2005	23.72	24.46	23.29	23.73	1,128,420	+0.14(+0.59%)
Dec 31, 2004	23.93	23.96	23.43	23.59	318,400	-0.20(-0.84%)
Dec 30, 2004	23.84	23.99	23.37	23.79	395,900	-0.03(-0.13%)
Dec 29, 2004	23.89	24.21	23.76	23.82	245,600	-0.15(-0.63%)
Dec 28, 2004	24.48	24.48	23.90	23.97	309,200	+0.19(+0.80%)
Dec 27, 2004	24.08	24.28	23.50	23.78	362,100	-0.20(-0.83%)
Dec 23, 2004	24.17	24.17	23.72	23.98	389,000	-0.04(-0.17%)
Dec 22, 2004	24.11	24.25	23.66	24.02	571,800	+0.00(+0.00%)
Dec 21, 2004	22.85	24.45	22.85	24.02	3,079,800	+1.44(+6.38%)
Dec 20, 2004	23.15	23.28	22.50	22.58	830,600	-0.46(-2.00%)
Dec 17, 2004	23.34	23.44	22.83	23.04	483,700	-0.23(-0.99%)
Dec 16, 2004	23.82	24.07	23.01	23.27	687,300	-0.64(-2.68%)
Dec 15, 2004	23.85	23.96	23.48	23.91	426,200	+0.17(+0.72%)
Dec 14, 2004	23.48	23.96	23.48	23.74	385,800	+0.23(+0.98%)
Dec 13, 2004	23.50	23.68	23.26	23.51	321,100	+0.02(+0.09%)
Dec 10, 2004	23.77	24.03	23.19	23.49	625,600	-0.47(-1.96%)
Dec 09, 2004	23.98	24.03	23.17	23.96	387,100	+0.03(+0.13%)
Dec 08, 2004	24.17	24.22	23.70	23.93	292,100	-0.05(-0.21%)
Dec 07, 2004	25.07	25.21	23.72	23.98	629,100	-0.82(-3.31%)
Dec 06, 2004	24.87	24.99	24.53	24.80	352,200	+0.10(+0.40%)
Dec 03, 2004	25.30	25.30	24.54	24.70	606,500	+0.14(+0.57%)
Dec 02, 2004	24.76	26.15	24.35	24.56	1,731,600	+0.04(+0.16%)

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.