Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.89	24.98	23.71	24.28	661,859	-0.72(-2.87%)
Feb 25, 2005	24.36	25.35	24.18	25.00	781,541	+1.08(+4.52%)
Feb 24, 2005	22.98	24.13	22.95	23.92	183,871	+0.73(+3.16%)
Feb 23, 2005	23.75	24.10	23.19	23.19	353,229	-0.60(-2.54%)
Feb 22, 2005	23.72	24.03	23.60	23.79	163,822	+0.03(+0.12%)
Feb 18, 2005	23.46	24.24	23.46	23.76	216,123	+0.50(+2.17%)
Feb 17, 2005	23.46	23.47	23.18	23.26	64,451	-0.12(-0.52%)
Feb 16, 2005	23.04	23.45	23.01	23.38	207,259	+0.18(+0.77%)
Feb 15, 2005	22.87	23.43	22.57	23.20	78,208	-0.02(-0.09%)
Feb 14, 2005	23.28	24.00	22.87	23.22	173,833	-0.21(-0.91%)
Feb 11, 2005	23.11	23.47	23.09	23.43	109,296	+0.27(+1.17%)
Feb 10, 2005	23.26	23.51	23.14	23.16	75,775	-0.08(-0.34%)
Feb 09, 2005	23.97	24.17	23.20	23.24	89,220	-0.89(-3.68%)
Feb 08, 2005	23.93	24.18	23.80	24.13	52,907	+0.09(+0.35%)
Feb 07, 2005	24.18	24.18	24.04	24.05	148,417	-0.12(-0.50%)
Feb 04, 2005	24.54	24.54	23.97	24.17	106,156	+0.01(+0.03%)
Feb 03, 2005	24.14	24.54	23.90	24.16	163,470	+0.12(+0.50%)
Feb 02, 2005	24.36	24.39	23.89	24.04	170,719	-0.34(-1.40%)
Feb 01, 2005	23.32	24.49	23.27	24.38	220,645	+0.87(+3.72%)
Jan 31, 2005	23.11	23.56	23.11	23.51	98,049	+0.54(+2.35%)
Jan 28, 2005	23.40	23.40	22.50	22.96	83,388	-0.17(-0.74%)
Jan 27, 2005	23.19	23.36	22.90	23.14	78,011	-0.14(-0.61%)
Jan 26, 2005	22.83	23.32	22.68	23.28	133,309	+0.73(+3.22%)
Jan 25, 2005	22.26	22.73	21.98	22.55	88,362	+0.60(+2.75%)
Jan 24, 2005	22.11	22.27	21.86	21.95	161,609	+0.13(+0.59%)
Jan 21, 2005	22.05	22.44	21.76	21.82	82,498	-0.26(-1.16%)
Jan 20, 2005	22.41	22.55	22.08	22.08	67,606	-0.53(-2.36%)
Jan 19, 2005	23.01	23.11	22.42	22.61	145,040	-0.64(-2.75%)
Jan 18, 2005	22.40	23.41	22.40	23.25	107,491	+0.62(+2.73%)
Jan 14, 2005	22.96	22.96	22.51	22.63	50,373	+0.06(+0.28%)
Jan 13, 2005	22.88	22.94	22.51	22.57	67,984	-0.28(-1.21%)
Jan 12, 2005	22.59	23.04	22.33	22.84	148,238	+0.25(+1.10%)
Jan 11, 2005	22.94	22.94	22.23	22.59	216,105	+0.00(+0.00%)
Jan 10, 2005	22.72	23.18	22.40	22.59	196,793	-0.26(-1.12%)
Jan 07, 2005	22.64	23.46	22.46	22.85	193,176	+0.39(+1.74%)
Jan 06, 2005	23.26	23.60	22.43	22.46	277,577	-0.92(-3.92%)
Jan 05, 2005	23.46	23.76	23.26	23.38	304,423	-0.20(-0.84%)
Jan 04, 2005	24.18	24.50	23.41	23.58	458,396	-0.55(-2.27%)
Jan 03, 2005	24.49	25.07	23.91	24.12	315,995	-0.25(-1.02%)
Dec 31, 2004	24.35	24.77	24.28	24.37	85,910	-0.31(-1.24%)
Dec 30, 2004	24.25	24.98	24.25	24.68	82,254	+0.09(+0.38%)
Dec 29, 2004	24.71	24.76	24.26	24.59	111,501	-0.09(-0.37%)
Dec 28, 2004	24.41	24.68	24.15	24.68	68,616	+0.61(+2.54%)
Dec 27, 2004	24.32	24.68	24.07	24.07	87,035	-0.55(-2.25%)
Dec 23, 2004	24.27	24.92	24.27	24.62	250,279	-0.06(-0.23%)
Dec 22, 2004	24.06	24.71	24.03	24.68	106,158	+0.57(+2.36%)
Dec 21, 2004	23.84	24.19	23.51	24.11	187,569	+0.58(+2.45%)
Dec 20, 2004	24.47	24.47	23.47	23.53	253,935	-0.61(-2.53%)
Dec 17, 2004	24.92	24.92	23.81	24.15	187,709	-0.66(-2.67%)
Dec 16, 2004	24.50	25.15	24.00	24.81	430,115	+0.23(+0.93%)
Dec 15, 2004	23.57	25.08	23.43	24.58	371,342	+0.68(+2.83%)
Dec 14, 2004	23.55	23.94	23.43	23.90	89,847	+0.29(+1.23%)
Dec 13, 2004	23.97	23.97	23.49	23.61	223,424	-0.14(-0.60%)
Dec 10, 2004	23.53	23.91	23.52	23.75	123,874	+0.16(+0.69%)
Dec 09, 2004	23.23	23.88	23.15	23.59	193,193	+0.09(+0.36%)
Dec 08, 2004	23.54	23.80	23.16	23.51	410,149	+0.21(+0.89%)
Dec 07, 2004	23.23	23.64	23.23	23.30	250,982	-0.11(-0.46%)
Dec 06, 2004	23.60	23.77	23.28	23.41	349,829	-0.54(-2.26%)
Dec 03, 2004	24.47	24.47	23.58	23.95	191,506	-0.53(-2.15%)
Dec 02, 2004	24.52	24.60	24.42	24.47	216,393	-0.06(-0.23%)

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.