Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.34	19.41	19.03	19.05	252,955	-0.29(-1.52%)
Feb 25, 2005	19.48	19.51	19.34	19.34	154,349	-0.08(-0.42%)
Feb 24, 2005	19.38	19.45	19.33	19.42	66,044	+0.10(+0.51%)
Feb 23, 2005	19.41	19.54	19.31	19.32	128,225	-0.01(-0.03%)
Feb 22, 2005	19.83	19.83	19.24	19.33	101,550	-0.45(-2.25%)
Feb 18, 2005	20.01	20.11	19.72	19.78	74,139	-0.28(-1.38%)
Feb 17, 2005	20.12	20.22	20.00	20.05	55,558	-0.12(-0.59%)
Feb 16, 2005	20.11	20.30	20.08	20.17	45,072	+0.02(+0.11%)
Feb 15, 2005	19.95	20.24	19.92	20.15	93,455	+0.19(+0.95%)
Feb 14, 2005	19.94	20.03	19.81	19.96	93,271	+0.02(+0.11%)
Feb 11, 2005	19.70	19.98	19.62	19.94	51,511	+0.16(+0.80%)
Feb 10, 2005	20.00	20.03	19.70	19.78	107,253	-0.13(-0.66%)
Feb 09, 2005	20.03	20.06	19.91	19.91	88,672	-0.12(-0.60%)
Feb 08, 2005	20.11	20.11	19.95	20.03	93,823	-0.08(-0.41%)
Feb 07, 2005	20.19	20.19	20.06	20.11	77,450	-0.07(-0.35%)
Feb 04, 2005	20.22	20.30	20.09	20.18	226,280	+0.07(+0.35%)
Feb 03, 2005	20.22	20.23	19.99	20.11	96,767	-0.11(-0.54%)
Feb 02, 2005	20.14	20.26	20.11	20.22	170,722	-0.03(-0.16%)
Feb 01, 2005	20.19	20.28	20.14	20.25	70,643	+0.09(+0.43%)
Jan 31, 2005	20.17	20.31	19.87	20.17	70,275	+0.08(+0.41%)
Jan 28, 2005	20.11	20.20	19.87	20.09	71,011	+0.03(+0.14%)
Jan 27, 2005	20.38	20.38	20.00	20.06	76,530	-0.35(-1.70%)
Jan 26, 2005	20.06	20.41	20.05	20.41	91,616	+0.34(+1.68%)
Jan 25, 2005	20.44	20.60	20.06	20.07	86,832	-0.43(-2.09%)
Jan 24, 2005	20.76	20.76	20.41	20.50	142,943	-0.26(-1.26%)
Jan 21, 2005	20.74	20.98	20.66	20.76	115,899	+0.05(+0.24%)
Jan 20, 2005	20.79	21.06	20.66	20.71	150,853	-0.08(-0.37%)
Jan 19, 2005	20.74	21.04	20.57	20.79	147,542	+0.04(+0.18%)
Jan 18, 2005	20.59	20.87	20.56	20.75	132,640	+0.10(+0.50%)
Jan 14, 2005	20.66	20.92	20.61	20.64	68,620	-0.04(-0.18%)
Jan 13, 2005	20.33	21.29	20.33	20.68	189,302	+0.30(+1.49%)
Jan 12, 2005	20.59	20.62	20.32	20.38	149,013	-0.21(-1.00%)
Jan 11, 2005	20.92	20.92	20.52	20.59	126,201	-0.39(-1.84%)
Jan 10, 2005	20.97	21.12	20.87	20.97	220,393	+0.09(+0.44%)
Jan 07, 2005	21.10	21.25	20.87	20.88	171,826	-0.21(-1.01%)
Jan 06, 2005	21.12	21.23	21.04	21.09	597,343	+0.00(+0.00%)
Jan 05, 2005	21.41	21.43	20.56	21.09	314,401	-0.37(-1.72%)
Jan 04, 2005	21.44	21.63	21.34	21.46	250,380	-0.07(-0.30%)
Jan 03, 2005	21.80	21.84	21.42	21.53	145,334	-0.35(-1.61%)
Dec 31, 2004	22.01	22.03	21.82	21.88	72,667	-0.16(-0.74%)
Dec 30, 2004	21.96	22.08	21.85	22.04	34,585	+0.08(+0.37%)
Dec 29, 2004	21.88	21.98	21.85	21.96	92,535	+0.08(+0.35%)
Dec 28, 2004	21.77	21.99	21.77	21.88	109,644	+0.03(+0.12%)
Dec 27, 2004	21.84	21.95	21.72	21.86	68,068	+0.06(+0.27%)
Dec 23, 2004	21.91	21.95	21.76	21.80	53,350	-0.20(-0.91%)
Dec 22, 2004	21.82	22.00	21.69	22.00	150,485	+0.26(+1.18%)
Dec 21, 2004	21.28	21.80	21.28	21.74	95,847	+0.37(+1.73%)
Dec 20, 2004	21.50	21.60	21.23	21.37	121,786	-0.21(-0.96%)
Dec 17, 2004	21.22	21.73	21.20	21.58	212,114	+0.36(+1.69%)
Dec 16, 2004	21.61	21.61	21.22	21.22	159,868	-0.39(-1.79%)
Dec 15, 2004	21.72	21.72	21.25	21.61	161,155	-0.11(-0.50%)
Dec 14, 2004	21.41	21.74	21.41	21.72	84,257	+0.25(+1.16%)
Dec 13, 2004	21.44	21.47	21.38	21.47	55,190	+0.05(+0.23%)
Dec 10, 2004	21.14	21.46	21.12	21.42	419,814	+0.23(+1.10%)
Dec 09, 2004	21.06	21.28	20.88	21.18	57,397	+0.08(+0.36%)
Dec 08, 2004	20.97	21.17	20.97	21.11	76,346	+0.14(+0.65%)
Dec 07, 2004	21.31	21.34	20.87	20.97	89,040	-0.36(-1.71%)
Dec 06, 2004	21.25	21.35	21.14	21.34	58,869	+0.00(+0.00%)
Dec 03, 2004	21.23	21.36	21.10	21.34	93,823	+0.16(+0.77%)
Dec 02, 2004	21.36	21.51	21.04	21.17	169,250	-0.30(-1.39%)

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.