Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.29	23.60	23.13	23.42	36,182	+0.14(+0.62%)
Feb 25, 2005	23.31	23.75	23.17	23.28	61,159	-0.28(-1.18%)
Feb 24, 2005	22.51	23.72	22.06	23.55	96,311	+1.64(+7.47%)
Feb 23, 2005	22.67	22.67	21.90	21.92	56,001	-0.90(-3.95%)
Feb 22, 2005	23.08	23.32	22.72	22.82	40,053	-0.54(-2.32%)
Feb 18, 2005	23.45	23.45	23.02	23.36	11,673	+0.19(+0.81%)
Feb 17, 2005	23.21	23.62	23.12	23.17	49,131	-0.12(-0.51%)
Feb 16, 2005	23.61	23.74	23.15	23.29	59,411	-0.80(-3.34%)
Feb 15, 2005	24.00	24.25	24.00	24.10	23,431	-0.11(-0.44%)
Feb 14, 2005	24.34	24.34	24.15	24.20	38,148	-0.17(-0.70%)
Feb 11, 2005	24.18	24.43	24.10	24.38	69,900	+0.25(+1.02%)
Feb 10, 2005	24.15	24.19	24.05	24.13	70,880	-0.02(-0.08%)
Feb 09, 2005	24.15	24.34	24.15	24.15	23,655	-0.16(-0.67%)
Feb 08, 2005	23.06	24.57	23.06	24.31	95,566	+0.75(+3.19%)
Feb 07, 2005	23.56	23.61	23.30	23.56	86,823	+0.09(+0.39%)
Feb 04, 2005	22.60	23.61	22.52	23.47	54,233	+0.69(+3.02%)
Feb 03, 2005	23.16	23.50	22.70	22.78	31,174	-0.75(-3.17%)
Feb 02, 2005	23.15	23.56	23.15	23.53	21,229	-0.13(-0.54%)
Feb 01, 2005	23.09	23.66	23.09	23.66	56,899	+0.39(+1.68%)
Jan 31, 2005	23.68	23.68	23.08	23.26	28,602	+0.12(+0.51%)
Jan 28, 2005	23.59	23.59	23.09	23.15	24,333	-0.40(-1.69%)
Jan 27, 2005	23.53	23.58	22.96	23.54	36,138	+0.12(+0.50%)
Jan 26, 2005	23.28	23.67	23.24	23.43	154,620	+0.28(+1.23%)
Jan 25, 2005	23.02	23.14	22.85	23.14	67,505	+0.23(+1.01%)
Jan 24, 2005	22.52	22.91	22.35	22.91	46,416	+0.59(+2.64%)
Jan 21, 2005	22.54	22.68	22.26	22.32	47,387	+0.02(+0.10%)
Jan 20, 2005	22.57	22.64	21.90	22.30	79,722	+0.02(+0.07%)
Jan 19, 2005	22.44	22.44	21.94	22.28	40,012	+0.36(+1.66%)
Jan 18, 2005	22.64	22.67	21.89	21.92	124,392	-0.41(-1.83%)
Jan 14, 2005	22.33	22.51	21.75	22.33	43,319	+0.34(+1.56%)
Jan 13, 2005	21.63	22.81	21.63	21.98	80,961	+0.40(+1.84%)
Jan 12, 2005	20.93	22.00	20.82	21.58	189,349	+0.77(+3.68%)
Jan 11, 2005	20.74	20.94	20.64	20.82	34,000	+0.05(+0.23%)
Jan 10, 2005	20.50	20.82	20.50	20.77	38,169	+0.24(+1.18%)
Jan 07, 2005	21.23	21.31	20.53	20.53	173,119	-0.74(-3.48%)
Jan 06, 2005	21.20	21.46	21.20	21.27	9,024	+0.07(+0.33%)
Jan 05, 2005	21.20	21.33	21.20	21.20	28,308	-0.11(-0.50%)
Jan 04, 2005	21.31	21.31	21.20	21.31	70,192	+0.00(+0.00%)
Jan 03, 2005	21.56	21.56	21.20	21.31	72,510	+0.11(+0.51%)
Dec 31, 2004	22.14	22.35	21.19	21.20	31,677	-1.02(-4.59%)
Dec 30, 2004	22.12	22.55	22.12	22.22	8,012	+0.05(+0.24%)
Dec 29, 2004	22.62	22.62	22.16	22.16	23,105	-0.46(-2.02%)
Dec 28, 2004	22.62	22.63	22.44	22.62	4,844	+0.11(+0.50%)
Dec 27, 2004	22.62	22.62	22.51	22.51	5,217	-0.06(-0.26%)
Dec 23, 2004	22.89	22.89	22.17	22.57	22,174	+0.32(+1.42%)
Dec 22, 2004	22.47	22.81	22.25	22.25	21,242	-0.37(-1.64%)
Dec 21, 2004	22.70	22.73	22.30	22.62	21,428	+0.10(+0.43%)
Dec 20, 2004	22.14	22.69	22.14	22.52	11,925	-0.17(-0.73%)
Dec 17, 2004	22.14	22.69	22.14	22.69	16,397	+0.37(+1.66%)
Dec 16, 2004	22.12	22.43	22.09	22.32	16,583	-0.38(-1.68%)
Dec 15, 2004	22.27	22.70	22.16	22.70	30,559	+0.38(+1.68%)
Dec 14, 2004	22.08	22.58	22.08	22.33	29,441	-0.28(-1.23%)
Dec 13, 2004	22.58	22.69	22.27	22.60	19,378	-0.04(-0.19%)
Dec 10, 2004	22.77	22.77	22.31	22.65	18,633	+0.03(+0.12%)
Dec 09, 2004	22.14	22.81	22.14	22.62	71,925	-0.18(-0.80%)
Dec 08, 2004	22.14	22.80	22.14	22.80	15,465	+0.66(+2.98%)
Dec 07, 2004	22.07	22.54	22.07	22.14	20,869	-0.39(-1.74%)
Dec 06, 2004	22.94	22.94	22.42	22.53	9,130	-0.16(-0.69%)
Dec 03, 2004	22.97	23.06	22.69	22.69	10,248	-0.32(-1.38%)
Dec 02, 2004	22.95	23.39	22.95	23.01	16,024	-0.30(-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.