Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.05	24.37	23.89	24.19	35,035	+0.15(+0.62%)
Feb 25, 2005	24.07	24.52	23.93	24.04	59,220	-0.29(-1.18%)
Feb 24, 2005	23.24	24.50	22.78	24.33	93,259	+1.69(+7.47%)
Feb 23, 2005	23.42	23.42	22.62	22.63	54,226	-0.93(-3.95%)
Feb 22, 2005	23.83	24.08	23.46	23.57	38,783	-0.56(-2.32%)
Feb 18, 2005	24.22	24.22	23.77	24.13	11,303	+0.19(+0.81%)
Feb 17, 2005	23.97	24.39	23.88	23.93	47,574	-0.12(-0.51%)
Feb 16, 2005	24.39	24.51	23.90	24.05	57,528	-0.83(-3.34%)
Feb 15, 2005	24.79	25.04	24.79	24.88	22,689	-0.11(-0.44%)
Feb 14, 2005	25.13	25.13	24.94	25.00	36,939	-0.18(-0.70%)
Feb 11, 2005	24.97	25.23	24.88	25.17	67,684	+0.25(+1.02%)
Feb 10, 2005	24.94	24.98	24.84	24.92	68,633	-0.02(-0.08%)
Feb 09, 2005	24.94	25.13	24.94	24.94	22,905	-0.17(-0.67%)
Feb 08, 2005	23.82	25.37	23.82	25.11	92,537	+0.78(+3.19%)
Feb 07, 2005	24.33	24.39	24.06	24.33	84,071	+0.09(+0.39%)
Feb 04, 2005	23.34	24.39	23.26	24.24	52,514	+0.71(+3.02%)
Feb 03, 2005	23.91	24.26	23.44	23.53	30,186	-0.77(-3.17%)
Feb 02, 2005	23.91	24.34	23.91	24.30	20,556	-0.13(-0.54%)
Feb 01, 2005	23.85	24.43	23.85	24.43	55,096	+0.40(+1.68%)
Jan 31, 2005	24.45	24.45	23.83	24.03	27,696	+0.12(+0.51%)
Jan 28, 2005	24.36	24.36	23.85	23.90	23,562	-0.41(-1.69%)
Jan 27, 2005	24.30	24.35	23.71	24.31	34,992	+0.12(+0.50%)
Jan 26, 2005	24.04	24.45	24.00	24.19	149,719	+0.29(+1.23%)
Jan 25, 2005	23.78	23.90	23.60	23.90	65,366	+0.24(+1.01%)
Jan 24, 2005	23.26	23.66	23.08	23.66	44,945	+0.61(+2.65%)
Jan 21, 2005	23.28	23.42	22.99	23.05	45,885	+0.02(+0.10%)
Jan 20, 2005	23.31	23.38	22.61	23.03	77,195	+0.02(+0.07%)
Jan 19, 2005	23.17	23.17	22.66	23.01	38,743	+0.38(+1.66%)
Jan 18, 2005	23.38	23.41	22.61	22.63	120,449	-0.42(-1.83%)
Jan 14, 2005	23.06	23.24	22.46	23.06	41,946	+0.35(+1.56%)
Jan 13, 2005	22.34	23.55	22.34	22.70	78,395	+0.41(+1.84%)
Jan 12, 2005	21.61	22.72	21.50	22.29	183,347	+0.79(+3.68%)
Jan 11, 2005	21.42	21.63	21.32	21.50	32,923	+0.05(+0.23%)
Jan 10, 2005	21.17	21.50	21.17	21.45	36,959	+0.25(+1.18%)
Jan 07, 2005	21.92	22.01	21.20	21.20	167,632	-0.76(-3.48%)
Jan 06, 2005	21.89	22.16	21.89	21.96	8,738	+0.07(+0.33%)
Jan 05, 2005	21.89	22.03	21.89	21.89	27,410	-0.11(-0.50%)
Jan 04, 2005	22.00	22.00	21.89	22.00	67,968	+0.00(+0.00%)
Jan 03, 2005	22.26	22.26	21.89	22.00	70,212	+0.11(+0.51%)
Dec 31, 2004	22.87	23.08	21.88	21.89	30,673	-1.05(-4.59%)
Dec 30, 2004	22.84	23.28	22.84	22.95	7,758	+0.06(+0.24%)
Dec 29, 2004	23.36	23.36	22.89	22.89	22,373	-0.47(-2.02%)
Dec 28, 2004	23.36	23.37	23.18	23.36	4,691	+0.12(+0.50%)
Dec 27, 2004	23.36	23.36	23.24	23.24	5,052	-0.06(-0.26%)
Dec 23, 2004	23.64	23.64	22.90	23.31	21,471	+0.33(+1.42%)
Dec 22, 2004	23.21	23.55	22.98	22.98	20,569	-0.38(-1.64%)
Dec 21, 2004	23.44	23.47	23.03	23.36	20,749	+0.10(+0.43%)
Dec 20, 2004	22.86	23.43	22.86	23.26	11,547	-0.17(-0.73%)
Dec 17, 2004	22.86	23.43	22.86	23.43	15,877	+0.38(+1.66%)
Dec 16, 2004	22.84	23.16	22.82	23.05	16,058	-0.39(-1.68%)
Dec 15, 2004	23.00	23.44	22.89	23.44	29,590	+0.39(+1.68%)
Dec 14, 2004	22.81	23.32	22.81	23.06	28,508	-0.29(-1.23%)
Dec 13, 2004	23.32	23.43	23.00	23.34	18,764	-0.04(-0.19%)
Dec 10, 2004	23.51	23.51	23.04	23.39	18,043	+0.03(+0.12%)
Dec 09, 2004	22.86	23.55	22.86	23.36	69,646	-0.19(-0.80%)
Dec 08, 2004	22.87	23.55	22.87	23.55	14,975	+0.68(+2.98%)
Dec 07, 2004	22.79	23.28	22.79	22.87	20,208	-0.40(-1.74%)
Dec 06, 2004	23.69	23.69	23.16	23.27	8,841	-0.16(-0.69%)
Dec 03, 2004	23.72	23.82	23.43	23.43	9,923	-0.33(-1.38%)
Dec 02, 2004	23.70	24.15	23.70	23.76	15,517	-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.