Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.32	22.33	21.82	21.96	5,153,261	-0.30(-1.33%)
Feb 25, 2005	22.17	22.26	21.87	22.26	6,029,666	+0.04(+0.19%)
Feb 24, 2005	21.93	22.30	21.88	22.21	10,843,078	+0.36(+1.65%)
Feb 23, 2005	21.83	21.96	21.75	21.85	7,033,637	+0.10(+0.45%)
Feb 22, 2005	22.19	22.26	21.75	21.75	5,606,071	-0.44(-1.97%)
Feb 18, 2005	22.35	22.52	22.11	22.19	5,571,014	-0.05(-0.24%)
Feb 17, 2005	22.35	22.59	22.23	22.24	7,277,083	-0.07(-0.33%)
Feb 16, 2005	22.84	22.85	22.32	22.32	6,036,483	-0.53(-2.31%)
Feb 15, 2005	22.24	22.98	22.24	22.84	6,686,970	+0.72(+3.27%)
Feb 14, 2005	22.16	22.25	22.06	22.12	4,356,706	+0.02(+0.08%)
Feb 11, 2005	22.09	22.26	21.98	22.10	5,610,939	+0.07(+0.34%)
Feb 10, 2005	21.87	22.10	21.64	22.03	6,143,599	+0.54(+2.49%)
Feb 09, 2005	21.72	21.81	21.39	21.49	3,060,601	-0.23(-1.05%)
Feb 08, 2005	21.66	21.73	21.59	21.72	3,386,818	+0.03(+0.14%)
Feb 07, 2005	21.90	21.90	21.64	21.69	2,877,529	-0.12(-0.56%)
Feb 04, 2005	21.33	22.11	21.32	21.81	8,981,204	+0.55(+2.61%)
Feb 03, 2005	21.35	21.39	21.11	21.26	3,061,574	-0.25(-1.15%)
Feb 02, 2005	21.03	21.55	21.03	21.50	3,969,141	+0.47(+2.23%)
Feb 01, 2005	20.93	21.07	20.85	21.04	5,040,302	+0.09(+0.41%)
Jan 31, 2005	20.95	21.02	20.87	20.95	3,015,807	+0.19(+0.91%)
Jan 28, 2005	20.91	20.91	20.66	20.76	2,677,904	-0.14(-0.69%)
Jan 27, 2005	21.06	21.15	20.86	20.91	3,020,676	-0.20(-0.95%)
Jan 26, 2005	20.86	21.21	20.86	21.11	2,918,428	+0.12(+0.59%)
Jan 25, 2005	21.33	21.34	20.97	20.98	2,593,185	-0.29(-1.36%)
Jan 24, 2005	21.10	21.49	21.10	21.27	3,323,522	+0.23(+1.11%)
Jan 21, 2005	21.16	21.28	21.04	21.04	3,435,507	-0.18(-0.84%)
Jan 20, 2005	21.57	21.57	21.22	21.22	5,077,306	-0.51(-2.35%)
Jan 19, 2005	22.00	22.05	21.73	21.73	3,280,676	-0.24(-1.08%)
Jan 18, 2005	21.38	22.01	21.38	21.97	7,281,952	+0.59(+2.74%)
Jan 14, 2005	21.09	21.39	20.95	21.38	3,442,324	+0.44(+2.09%)
Jan 13, 2005	21.07	21.18	20.91	20.94	3,298,204	-0.14(-0.69%)
Jan 12, 2005	21.04	21.14	20.80	21.09	3,444,271	+0.02(+0.09%)
Jan 11, 2005	21.21	21.21	20.98	21.07	3,317,680	-0.20(-0.96%)
Jan 10, 2005	21.38	21.40	21.19	21.27	5,259,404	-0.13(-0.60%)
Jan 07, 2005	21.50	21.50	21.31	21.40	3,485,170	-0.07(-0.33%)
Jan 06, 2005	21.43	21.56	21.35	21.47	3,505,620	+0.05(+0.22%)
Jan 05, 2005	21.39	21.53	21.39	21.43	5,769,666	+0.04(+0.17%)
Jan 04, 2005	21.57	21.57	21.18	21.39	3,806,519	-0.01(-0.03%)
Jan 03, 2005	21.66	21.72	21.25	21.40	4,901,051	-0.26(-1.21%)
Dec 31, 2004	21.78	21.84	21.65	21.66	1,866,742	-0.10(-0.47%)
Dec 30, 2004	21.67	21.78	21.56	21.76	2,414,009	+0.09(+0.43%)
Dec 29, 2004	21.55	21.71	21.50	21.67	2,897,979	+0.10(+0.49%)
Dec 28, 2004	21.44	21.60	21.44	21.56	3,137,530	+0.14(+0.65%)
Dec 27, 2004	21.50	21.52	21.35	21.42	2,779,177	-0.05(-0.23%)
Dec 23, 2004	21.45	21.53	21.44	21.47	2,390,638	+0.03(+0.14%)
Dec 22, 2004	21.37	21.53	21.37	21.44	5,555,434	+0.11(+0.53%)
Dec 21, 2004	21.24	21.36	21.21	21.33	3,481,275	+0.11(+0.52%)
Dec 20, 2004	21.32	21.37	21.14	21.22	4,533,935	-0.07(-0.33%)
Dec 17, 2004	21.38	21.38	21.21	21.29	7,325,772	-0.09(-0.43%)
Dec 16, 2004	21.37	21.38	21.21	21.38	6,720,079	+0.02(+0.07%)
Dec 15, 2004	21.39	21.41	21.29	21.37	6,321,801	-0.02(-0.07%)
Dec 14, 2004	21.43	21.43	21.32	21.38	7,131,989	-0.03(-0.14%)
Dec 13, 2004	21.40	21.41	21.32	21.41	5,913,786	+0.02(+0.09%)
Dec 10, 2004	21.41	21.44	21.34	21.39	4,532,961	-0.07(-0.32%)
Dec 09, 2004	21.46	21.50	21.33	21.46	4,109,365	-0.18(-0.84%)
Dec 08, 2004	21.72	21.79	21.63	21.64	9,226,597	-0.02(-0.11%)
Dec 07, 2004	21.63	21.82	21.53	21.67	4,858,205	+0.11(+0.50%)
Dec 06, 2004	21.57	21.58	21.35	21.56	4,389,815	-0.06(-0.30%)
Dec 03, 2004	21.73	21.81	21.57	21.62	5,695,659	-0.18(-0.82%)
Dec 02, 2004	21.71	21.88	21.67	21.80	4,562,175	+0.03(+0.13%)

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.