Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.07	24.39	23.90	24.20	35,013	+0.15(+0.62%)
Feb 25, 2005	24.09	24.54	23.95	24.05	59,182	-0.29(-1.18%)
Feb 24, 2005	23.26	24.51	22.80	24.34	93,198	+1.69(+7.47%)
Feb 23, 2005	23.43	23.43	22.63	22.65	54,191	-0.93(-3.95%)
Feb 22, 2005	23.85	24.10	23.48	23.58	38,758	-0.56(-2.32%)
Feb 18, 2005	24.24	24.24	23.79	24.14	11,296	+0.19(+0.81%)
Feb 17, 2005	23.99	24.41	23.90	23.95	47,543	-0.12(-0.51%)
Feb 16, 2005	24.40	24.53	23.92	24.07	57,491	-0.83(-3.34%)
Feb 15, 2005	24.80	25.06	24.80	24.90	22,674	-0.11(-0.44%)
Feb 14, 2005	25.15	25.15	24.96	25.01	36,915	-0.18(-0.70%)
Feb 11, 2005	24.98	25.25	24.90	25.19	67,641	+0.26(+1.02%)
Feb 10, 2005	24.96	25.00	24.85	24.93	68,589	-0.02(-0.08%)
Feb 09, 2005	24.96	25.15	24.95	24.95	22,890	-0.17(-0.67%)
Feb 08, 2005	23.83	25.39	23.83	25.12	92,477	+0.78(+3.19%)
Feb 07, 2005	24.35	24.40	24.08	24.35	84,017	+0.09(+0.39%)
Feb 04, 2005	23.36	24.40	23.27	24.25	52,480	+0.71(+3.02%)
Feb 03, 2005	23.93	24.28	23.46	23.54	30,166	-0.77(-3.17%)
Feb 02, 2005	23.93	24.35	23.93	24.31	20,543	-0.13(-0.54%)
Feb 01, 2005	23.86	24.45	23.86	24.45	55,060	+0.40(+1.68%)
Jan 31, 2005	24.47	24.47	23.85	24.04	27,678	+0.12(+0.51%)
Jan 28, 2005	24.38	24.38	23.86	23.92	23,547	-0.41(-1.69%)
Jan 27, 2005	24.32	24.36	23.73	24.33	34,970	+0.12(+0.50%)
Jan 26, 2005	24.06	24.46	24.01	24.21	149,622	+0.29(+1.23%)
Jan 25, 2005	23.79	23.91	23.61	23.91	65,323	+0.24(+1.01%)
Jan 24, 2005	23.27	23.68	23.09	23.68	44,916	+0.61(+2.64%)
Jan 21, 2005	23.29	23.44	23.00	23.07	45,855	+0.02(+0.10%)
Jan 20, 2005	23.33	23.39	22.63	23.04	77,145	+0.02(+0.07%)
Jan 19, 2005	23.19	23.19	22.68	23.03	38,718	+0.38(+1.67%)
Jan 18, 2005	23.40	23.43	22.62	22.65	120,371	-0.42(-1.83%)
Jan 14, 2005	23.07	23.26	22.47	23.07	41,919	+0.35(+1.56%)
Jan 13, 2005	22.36	23.57	22.36	22.72	78,344	+0.41(+1.84%)
Jan 12, 2005	21.63	22.74	21.52	22.30	183,229	+0.79(+3.68%)
Jan 11, 2005	21.43	21.64	21.33	21.51	32,901	+0.05(+0.23%)
Jan 10, 2005	21.19	21.52	21.19	21.46	36,935	+0.25(+1.18%)
Jan 07, 2005	21.93	22.02	21.21	21.21	167,523	-0.77(-3.48%)
Jan 06, 2005	21.91	22.18	21.91	21.98	8,732	+0.07(+0.33%)
Jan 05, 2005	21.91	22.04	21.91	21.91	27,393	-0.11(-0.50%)
Jan 04, 2005	22.02	22.02	21.91	22.02	67,924	+0.00(+0.00%)
Jan 03, 2005	22.28	22.28	21.91	22.02	70,167	+0.11(+0.51%)
Dec 31, 2004	22.88	23.09	21.90	21.91	30,653	-1.05(-4.59%)
Dec 30, 2004	22.85	23.30	22.85	22.96	7,753	+0.06(+0.24%)
Dec 29, 2004	23.38	23.38	22.90	22.90	22,358	-0.47(-2.02%)
Dec 28, 2004	23.38	23.38	23.19	23.38	4,688	+0.12(+0.50%)
Dec 27, 2004	23.38	23.38	23.26	23.26	5,048	-0.06(-0.26%)
Dec 23, 2004	23.65	23.65	22.91	23.32	21,457	+0.33(+1.42%)
Dec 22, 2004	23.22	23.57	22.99	22.99	20,555	-0.38(-1.64%)
Dec 21, 2004	23.46	23.49	23.04	23.38	20,736	+0.10(+0.43%)
Dec 20, 2004	22.88	23.45	22.88	23.28	11,540	-0.17(-0.73%)
Dec 17, 2004	22.88	23.45	22.88	23.45	15,867	+0.38(+1.66%)
Dec 16, 2004	22.85	23.18	22.83	23.07	16,047	-0.39(-1.68%)
Dec 15, 2004	23.02	23.46	22.90	23.46	29,571	+0.39(+1.68%)
Dec 14, 2004	22.82	23.33	22.82	23.07	28,489	-0.29(-1.23%)
Dec 13, 2004	23.34	23.45	23.02	23.36	18,752	-0.04(-0.19%)
Dec 10, 2004	23.53	23.53	23.05	23.40	18,031	+0.03(+0.12%)
Dec 09, 2004	22.88	23.57	22.88	23.38	69,601	-0.19(-0.80%)
Dec 08, 2004	22.88	23.56	22.88	23.56	14,966	+0.68(+2.98%)
Dec 07, 2004	22.80	23.29	22.80	22.88	20,195	-0.40(-1.74%)
Dec 06, 2004	23.71	23.71	23.17	23.29	8,835	-0.16(-0.69%)
Dec 03, 2004	23.74	23.83	23.45	23.45	9,917	-0.33(-1.38%)
Dec 02, 2004	23.72	24.17	23.72	23.78	15,506	-0.31(-1.29%)

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.