Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.52	22.76	22.42	22.61	2,629,256	+0.09(+0.38%)
Feb 25, 2005	22.35	22.54	22.28	22.52	4,099,785	+0.17(+0.75%)
Feb 24, 2005	22.13	22.35	22.11	22.35	4,848,340	+0.07(+0.29%)
Feb 23, 2005	22.27	22.34	22.13	22.29	5,039,845	+0.13(+0.57%)
Feb 22, 2005	22.31	22.51	21.96	22.16	2,780,985	-0.35(-1.56%)
Feb 18, 2005	22.49	22.59	22.43	22.51	1,780,389	+0.05(+0.23%)
Feb 17, 2005	22.92	22.92	22.42	22.46	1,495,752	-0.46(-1.99%)
Feb 16, 2005	22.95	23.05	22.85	22.92	1,001,372	-0.12(-0.51%)
Feb 15, 2005	22.86	23.06	22.72	23.03	1,788,926	+0.10(+0.45%)
Feb 14, 2005	22.99	23.07	22.85	22.93	791,241	-0.01(-0.04%)
Feb 11, 2005	22.63	22.97	22.51	22.94	1,598,198	+0.32(+1.40%)
Feb 10, 2005	22.75	22.78	22.50	22.63	1,491,871	+0.02(+0.11%)
Feb 09, 2005	23.11	23.16	22.58	22.60	1,496,140	-0.51(-2.19%)
Feb 08, 2005	22.88	23.23	22.84	23.11	2,247,023	+0.23(+0.99%)
Feb 07, 2005	22.95	23.11	22.83	22.88	1,435,992	-0.02(-0.08%)
Feb 04, 2005	22.71	22.97	22.65	22.90	2,696,972	+0.39(+1.74%)
Feb 03, 2005	22.75	22.75	22.30	22.51	1,976,938	-0.31(-1.37%)
Feb 02, 2005	22.51	22.94	22.28	22.82	3,329,305	+0.47(+2.09%)
Feb 01, 2005	22.44	22.44	22.04	22.35	3,031,474	-0.04(-0.17%)
Jan 31, 2005	22.14	22.44	22.05	22.39	2,028,743	+0.44(+2.00%)
Jan 28, 2005	22.03	22.08	21.73	21.95	1,586,556	-0.09(-0.39%)
Jan 27, 2005	21.59	22.06	21.44	22.03	2,689,987	+0.32(+1.47%)
Jan 26, 2005	21.68	21.72	21.61	21.72	3,312,424	+0.08(+0.35%)
Jan 25, 2005	21.82	21.84	21.36	21.64	6,069,739	-0.07(-0.33%)
Jan 24, 2005	22.25	22.40	21.69	21.71	2,794,955	-0.35(-1.57%)
Jan 21, 2005	22.53	22.60	22.03	22.06	3,397,990	-0.23(-1.05%)
Jan 20, 2005	22.68	22.69	22.19	22.29	2,819,790	-0.52(-2.26%)
Jan 19, 2005	22.92	23.16	22.75	22.81	4,310,110	+0.10(+0.44%)
Jan 18, 2005	24.41	24.86	22.43	22.71	13,038,792	-2.52(-10.00%)
Jan 14, 2005	24.84	25.31	24.84	25.23	2,163,398	+0.44(+1.76%)
Jan 13, 2005	24.59	25.05	24.54	24.79	1,950,162	+0.13(+0.52%)
Jan 12, 2005	24.59	24.70	24.36	24.67	1,076,072	+0.13(+0.55%)
Jan 11, 2005	24.51	24.60	24.35	24.53	1,685,704	-0.14(-0.58%)
Jan 10, 2005	24.57	24.91	24.56	24.68	1,335,098	+0.14(+0.57%)
Jan 07, 2005	24.79	24.79	24.33	24.54	2,860,924	-0.25(-1.00%)
Jan 06, 2005	24.67	24.98	24.54	24.78	2,046,206	+0.11(+0.45%)
Jan 05, 2005	25.12	25.27	24.59	24.67	2,795,537	-0.45(-1.78%)
Jan 04, 2005	25.66	25.67	24.97	25.12	1,649,227	-0.54(-2.10%)
Jan 03, 2005	26.19	26.19	25.46	25.66	1,550,467	-0.36(-1.40%)
Dec 31, 2004	25.75	26.18	25.75	26.02	687,048	+0.17(+0.65%)
Dec 30, 2004	25.89	25.97	25.83	25.86	587,319	-0.07(-0.28%)
Dec 29, 2004	26.06	26.11	25.77	25.93	1,194,816	-0.20(-0.78%)
Dec 28, 2004	25.91	26.15	25.88	26.13	821,509	+0.16(+0.64%)
Dec 27, 2004	26.30	26.35	25.85	25.97	489,335	-0.33(-1.24%)
Dec 23, 2004	26.32	26.42	26.16	26.29	733,227	-0.05(-0.20%)
Dec 22, 2004	26.06	26.34	26.00	26.34	1,365,172	+0.35(+1.35%)
Dec 21, 2004	26.15	26.18	25.89	25.99	1,146,504	-0.09(-0.33%)
Dec 20, 2004	26.22	26.44	26.01	26.08	960,044	+0.05(+0.20%)
Dec 17, 2004	25.84	26.23	25.84	26.03	1,334,128	-0.06(-0.24%)
Dec 16, 2004	25.93	26.13	25.83	26.09	1,405,723	+0.15(+0.60%)
Dec 15, 2004	25.98	26.11	25.74	25.93	1,009,909	-0.16(-0.63%)
Dec 14, 2004	25.90	26.13	25.80	26.10	1,034,162	+0.20(+0.76%)
Dec 13, 2004	25.94	26.01	25.65	25.90	857,598	+0.05(+0.19%)
Dec 10, 2004	25.96	26.13	25.78	25.86	734,003	-0.17(-0.66%)
Dec 09, 2004	25.65	26.05	25.46	26.03	1,999,057	+0.30(+1.16%)
Dec 08, 2004	25.30	25.81	25.30	25.73	1,012,431	+0.18(+0.71%)
Dec 07, 2004	25.83	26.05	25.52	25.55	1,349,262	-0.28(-1.08%)
Dec 06, 2004	26.11	26.11	25.64	25.82	1,747,016	-0.31(-1.20%)
Dec 03, 2004	26.35	26.51	25.96	26.14	2,061,922	-0.41(-1.54%)
Dec 02, 2004	26.59	26.94	26.33	26.55	2,227,815	-0.19(-0.71%)

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.