Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.45	20.77	20.37	20.58	788,498	+0.13(+0.64%)
Feb 25, 2005	19.98	20.48	19.92	20.45	377,715	+0.43(+2.16%)
Feb 24, 2005	19.64	20.03	19.48	20.02	544,214	+0.36(+1.85%)
Feb 23, 2005	19.71	19.98	19.63	19.65	439,479	-0.02(-0.10%)
Feb 22, 2005	19.98	20.10	19.65	19.67	461,766	-0.38(-1.92%)
Feb 18, 2005	20.03	20.29	20.00	20.06	303,571	+0.03(+0.17%)
Feb 17, 2005	20.38	20.42	20.02	20.02	468,612	-0.36(-1.78%)
Feb 16, 2005	20.44	20.49	20.31	20.39	302,988	-0.03(-0.17%)
Feb 15, 2005	20.53	20.54	20.36	20.42	770,872	+0.03(+0.17%)
Feb 14, 2005	20.56	20.59	20.33	20.39	513,478	-0.14(-0.70%)
Feb 11, 2005	20.15	20.58	20.08	20.53	645,307	+0.47(+2.33%)
Feb 10, 2005	20.09	20.13	20.00	20.07	433,652	-0.03(-0.14%)
Feb 09, 2005	20.25	20.30	19.95	20.09	636,130	-0.23(-1.11%)
Feb 08, 2005	20.32	20.51	20.29	20.32	554,556	+0.03(+0.17%)
Feb 07, 2005	20.11	20.35	20.10	20.29	496,726	+0.16(+0.78%)
Feb 04, 2005	19.98	20.24	19.87	20.13	691,629	+0.08(+0.41%)
Feb 03, 2005	20.32	20.32	19.63	20.05	788,789	-0.27(-1.35%)
Feb 02, 2005	20.25	20.45	20.17	20.32	529,210	+0.01(+0.03%)
Feb 01, 2005	20.42	20.42	20.19	20.31	558,926	-0.13(-0.64%)
Jan 31, 2005	19.84	20.48	19.82	20.44	674,440	+0.78(+3.94%)
Jan 28, 2005	19.98	19.99	19.53	19.67	523,674	-0.49(-2.42%)
Jan 27, 2005	19.02	20.38	18.98	20.16	1,566,945	+1.61(+8.66%)
Jan 26, 2005	18.30	18.56	18.19	18.55	363,149	+0.30(+1.62%)
Jan 25, 2005	18.35	18.67	18.19	18.25	261,618	-0.10(-0.52%)
Jan 24, 2005	18.09	18.63	18.09	18.35	519,741	+0.27(+1.48%)
Jan 21, 2005	18.17	18.36	18.05	18.08	192,863	-0.14(-0.79%)
Jan 20, 2005	18.36	18.49	18.19	18.23	305,173	-0.26(-1.41%)
Jan 19, 2005	18.94	18.97	18.45	18.49	439,916	-0.49(-2.57%)
Jan 18, 2005	18.95	19.11	18.80	18.97	393,302	+0.03(+0.14%)
Jan 14, 2005	18.47	19.08	18.47	18.95	306,484	+0.64(+3.49%)
Jan 13, 2005	18.76	18.78	18.27	18.31	505,612	-0.50(-2.66%)
Jan 12, 2005	18.66	18.82	18.34	18.81	591,118	+0.09(+0.48%)
Jan 11, 2005	18.68	18.95	18.47	18.72	466,136	-0.03(-0.15%)
Jan 10, 2005	18.72	19.05	18.69	18.75	250,402	-0.01(-0.04%)
Jan 07, 2005	18.95	19.02	18.61	18.75	533,143	-0.16(-0.83%)
Jan 06, 2005	18.73	19.05	18.73	18.91	395,487	+0.17(+0.92%)
Jan 05, 2005	19.32	19.36	18.74	18.74	612,386	-0.58(-3.02%)
Jan 04, 2005	19.84	19.91	19.31	19.32	583,981	-0.45(-2.26%)
Jan 03, 2005	20.29	20.36	19.74	19.77	441,518	-0.52(-2.57%)
Dec 31, 2004	20.18	20.40	20.00	20.29	245,012	+0.13(+0.65%)
Dec 30, 2004	20.25	20.35	20.11	20.16	175,820	-0.15(-0.74%)
Dec 29, 2004	20.32	20.37	20.11	20.31	258,414	-0.11(-0.54%)
Dec 28, 2004	20.01	20.42	19.94	20.42	306,047	+0.48(+2.41%)
Dec 27, 2004	20.25	20.32	19.92	19.94	236,418	-0.24(-1.19%)
Dec 23, 2004	20.29	20.35	20.11	20.18	145,813	-0.19(-0.94%)
Dec 22, 2004	20.42	20.48	20.26	20.38	216,316	-0.14(-0.70%)
Dec 21, 2004	19.99	20.52	19.99	20.52	312,311	+0.62(+3.10%)
Dec 20, 2004	20.16	20.18	19.85	19.90	275,166	-0.25(-1.26%)
Dec 17, 2004	20.01	20.24	19.87	20.16	401,168	+0.04(+0.20%)
Dec 16, 2004	20.35	20.38	19.92	20.11	777,282	-0.14(-0.68%)
Dec 15, 2004	20.01	20.37	19.93	20.25	418,065	+0.26(+1.31%)
Dec 14, 2004	19.70	19.99	19.70	19.99	291,480	+0.16(+0.80%)
Dec 13, 2004	19.95	19.95	19.67	19.83	391,554	-0.13(-0.65%)
Dec 10, 2004	19.74	20.01	19.63	19.96	424,038	+0.23(+1.18%)
Dec 09, 2004	19.91	19.95	19.60	19.73	557,032	-0.21(-1.07%)
Dec 08, 2004	20.05	20.20	19.91	19.94	332,850	-0.08(-0.41%)
Dec 07, 2004	20.13	20.18	19.93	20.02	447,927	-0.18(-0.88%)
Dec 06, 2004	20.43	20.43	20.13	20.20	536,493	-0.23(-1.11%)
Dec 03, 2004	20.66	20.67	20.33	20.43	441,664	-0.20(-0.97%)
Dec 02, 2004	20.53	20.78	20.53	20.63	383,688	+0.00(+0.00%)

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.