Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.83	21.13	20.80	21.02	3,078,736	+0.11(+0.52%)
Feb 25, 2005	20.95	20.97	20.60	20.91	8,727,255	-0.12(-0.55%)
Feb 24, 2005	20.66	21.06	20.60	21.03	5,487,028	+0.37(+1.80%)
Feb 23, 2005	20.69	20.74	20.51	20.65	2,997,154	-0.03(-0.15%)
Feb 22, 2005	20.60	20.89	20.58	20.69	3,138,924	-0.09(-0.41%)
Feb 18, 2005	20.84	20.95	20.77	20.77	4,425,942	-0.02(-0.11%)
Feb 17, 2005	20.85	20.97	20.77	20.79	4,330,053	-0.10(-0.48%)
Feb 16, 2005	20.87	20.96	20.80	20.90	4,292,935	+0.00(+0.00%)
Feb 15, 2005	20.65	21.01	20.61	20.90	4,197,691	+0.29(+1.39%)
Feb 14, 2005	20.70	20.77	20.37	20.61	14,437,507	-0.15(-0.71%)
Feb 11, 2005	20.76	20.85	20.64	20.76	10,791,303	+0.00(+0.00%)
Feb 10, 2005	21.20	21.23	20.69	20.76	5,264,449	-0.40(-1.91%)
Feb 09, 2005	21.61	21.72	21.10	21.16	2,854,610	-0.47(-2.19%)
Feb 08, 2005	21.60	21.69	21.50	21.63	1,868,920	-0.07(-0.32%)
Feb 07, 2005	21.61	21.77	21.48	21.70	2,343,206	+0.10(+0.47%)
Feb 04, 2005	21.36	21.63	21.21	21.60	5,215,474	+0.19(+0.87%)
Feb 03, 2005	21.79	21.86	21.38	21.41	5,765,027	-0.49(-2.23%)
Feb 02, 2005	21.69	21.90	21.64	21.90	8,008,350	+0.40(+1.88%)
Feb 01, 2005	21.09	21.57	21.06	21.50	7,240,986	+0.40(+1.91%)
Jan 31, 2005	20.69	21.14	20.61	21.10	5,099,222	+0.60(+2.91%)
Jan 28, 2005	20.76	20.86	20.45	20.50	4,062,236	-0.26(-1.23%)
Jan 27, 2005	20.68	20.88	20.56	20.76	6,023,049	+0.04(+0.19%)
Jan 26, 2005	21.38	21.41	20.52	20.72	14,077,411	-0.41(-1.95%)
Jan 25, 2005	21.34	21.76	21.06	21.13	6,682,410	-0.27(-1.27%)
Jan 24, 2005	21.83	22.10	21.35	21.40	5,341,392	-0.42(-1.92%)
Jan 21, 2005	21.91	22.09	21.60	21.82	4,862,852	-0.11(-0.50%)
Jan 20, 2005	21.62	22.03	21.43	21.93	4,373,358	+0.26(+1.18%)
Jan 19, 2005	21.96	22.07	21.64	21.67	3,727,014	-0.42(-1.90%)
Jan 18, 2005	21.73	22.14	21.52	22.09	2,905,261	+0.36(+1.68%)
Jan 14, 2005	21.52	21.83	21.45	21.73	2,010,948	+0.30(+1.41%)
Jan 13, 2005	21.64	21.90	21.39	21.42	4,948,043	-0.16(-0.75%)
Jan 12, 2005	21.79	21.82	21.46	21.59	4,950,750	-0.21(-0.96%)
Jan 11, 2005	22.14	22.14	21.76	21.80	5,580,726	-0.35(-1.58%)
Jan 10, 2005	22.11	22.17	21.85	22.14	4,524,665	+0.01(+0.04%)
Jan 07, 2005	22.46	22.46	22.03	22.14	2,851,904	-0.17(-0.77%)
Jan 06, 2005	22.27	22.51	22.15	22.31	8,027,038	-0.46(-2.01%)
Jan 05, 2005	23.12	23.22	22.67	22.77	4,965,185	-0.32(-1.38%)
Jan 04, 2005	24.01	24.05	22.83	23.08	6,599,539	-0.83(-3.47%)
Jan 03, 2005	24.10	24.32	23.91	23.91	4,933,222	-0.19(-0.77%)
Dec 31, 2004	24.05	24.16	23.98	24.10	1,565,273	+0.10(+0.42%)
Dec 30, 2004	23.96	24.12	23.93	24.00	1,881,550	+0.08(+0.32%)
Dec 29, 2004	23.92	24.04	23.84	23.92	1,082,996	+0.01(+0.03%)
Dec 28, 2004	24.09	24.15	23.80	23.91	2,464,613	-0.15(-0.61%)
Dec 27, 2004	24.15	24.25	23.88	24.06	1,311,247	-0.05(-0.23%)
Dec 23, 2004	24.05	24.21	23.87	24.12	1,949,600	+0.01(+0.03%)
Dec 22, 2004	24.05	24.19	23.94	24.11	2,096,526	+0.09(+0.39%)
Dec 21, 2004	23.49	24.08	23.49	24.01	3,480,978	+0.53(+2.25%)
Dec 20, 2004	23.47	23.70	23.35	23.49	2,803,315	+0.08(+0.33%)
Dec 17, 2004	23.32	23.70	23.30	23.41	4,051,926	-0.22(-0.92%)
Dec 16, 2004	23.82	24.05	23.55	23.63	2,587,953	-0.33(-1.39%)
Dec 15, 2004	24.02	24.25	23.81	23.96	3,052,058	-0.12(-0.48%)
Dec 14, 2004	24.25	24.35	23.98	24.08	3,429,554	-0.12(-0.48%)
Dec 13, 2004	24.03	24.25	23.96	24.19	2,800,480	+0.23(+0.97%)
Dec 10, 2004	24.32	24.32	23.74	23.96	2,013,139	+0.07(+0.29%)
Dec 09, 2004	23.70	23.94	23.35	23.89	3,402,231	-0.01(-0.03%)
Dec 08, 2004	23.94	24.05	23.60	23.90	3,213,934	+0.04(+0.16%)
Dec 07, 2004	24.45	24.60	23.82	23.86	6,093,548	-0.60(-2.44%)
Dec 06, 2004	24.43	24.50	24.20	24.46	3,017,517	+0.01(+0.03%)
Dec 03, 2004	24.07	24.55	23.96	24.45	3,936,061	+0.36(+1.51%)
Dec 02, 2004	23.88	24.13	23.86	24.08	3,217,156	+0.15(+0.62%)

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.