Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.54	22.62	22.32	22.32	110,944	+0.09(+0.38%)
Feb 25, 2005	22.40	22.40	22.14	22.23	69,912	-0.02(-0.09%)
Feb 24, 2005	22.29	22.29	21.97	22.25	144,805	-0.32(-1.40%)
Feb 23, 2005	22.80	22.80	22.50	22.57	248,181	-0.37(-1.60%)
Feb 22, 2005	23.04	23.13	22.88	22.93	579,620	-0.16(-0.70%)
Feb 18, 2005	23.13	23.23	23.01	23.09	68,717	-0.17(-0.71%)
Feb 17, 2005	22.98	23.27	22.98	23.26	81,863	+0.24(+1.05%)
Feb 16, 2005	22.89	23.03	22.79	23.02	62,144	+0.01(+0.02%)
Feb 15, 2005	22.90	23.04	22.90	23.01	65,331	+0.04(+0.17%)
Feb 14, 2005	22.94	22.97	22.82	22.97	77,880	+0.15(+0.64%)
Feb 11, 2005	22.59	22.89	22.57	22.83	105,168	+0.27(+1.20%)
Feb 10, 2005	22.38	22.70	22.38	22.56	72,303	+0.21(+0.92%)
Feb 09, 2005	22.14	22.38	22.14	22.35	51,986	+0.10(+0.43%)
Feb 08, 2005	22.14	22.32	22.12	22.26	46,210	+0.20(+0.89%)
Feb 07, 2005	21.66	22.14	21.66	22.06	96,205	+0.28(+1.27%)
Feb 04, 2005	21.61	21.78	21.51	21.78	180,260	+0.00(+0.00%)
Feb 03, 2005	21.96	21.96	21.70	21.78	148,390	-0.30(-1.34%)
Feb 02, 2005	22.25	22.25	22.01	22.08	87,441	-0.33(-1.46%)
Feb 01, 2005	22.36	22.43	22.20	22.41	82,859	+0.06(+0.25%)
Jan 31, 2005	22.44	22.51	22.31	22.35	71,506	-0.03(-0.11%)
Jan 28, 2005	22.57	22.60	22.32	22.38	48,799	-0.25(-1.09%)
Jan 27, 2005	22.60	22.68	22.52	22.62	29,080	-0.10(-0.42%)
Jan 26, 2005	22.69	22.86	22.69	22.72	37,446	+0.11(+0.49%)
Jan 25, 2005	22.42	22.62	22.38	22.61	41,429	+0.08(+0.36%)
Jan 24, 2005	22.61	22.64	22.44	22.53	50,592	-0.15(-0.66%)
Jan 21, 2005	22.58	22.72	22.50	22.68	54,177	+0.09(+0.40%)
Jan 20, 2005	22.67	22.68	22.54	22.59	125,285	-0.22(-0.95%)
Jan 19, 2005	23.04	23.10	22.79	22.80	85,050	-0.24(-1.02%)
Jan 18, 2005	23.10	23.10	22.99	23.04	607,705	-0.22(-0.93%)
Jan 14, 2005	23.27	23.35	23.16	23.26	44,816	-0.26(-1.11%)
Jan 13, 2005	23.68	23.68	23.48	23.52	50,990	-0.18(-0.76%)
Jan 12, 2005	23.77	23.82	23.69	23.70	88,436	+0.24(+1.01%)
Jan 11, 2005	23.42	23.56	23.34	23.46	48,002	+0.07(+0.30%)
Jan 10, 2005	23.37	23.49	23.33	23.39	71,108	+0.11(+0.47%)
Jan 07, 2005	23.54	23.58	23.23	23.28	35,852	-0.14(-0.58%)
Jan 06, 2005	23.45	23.60	23.36	23.42	33,064	-0.09(-0.36%)
Jan 05, 2005	23.67	23.81	23.49	23.50	95,607	-0.29(-1.22%)
Jan 04, 2005	23.82	23.85	23.68	23.79	120,505	-0.03(-0.13%)
Jan 03, 2005	24.10	24.10	23.76	23.82	84,652	-0.35(-1.43%)
Dec 31, 2004	24.12	24.22	24.12	24.17	39,039	+0.16(+0.67%)
Dec 30, 2004	23.78	24.15	23.78	24.01	47,206	+0.23(+0.95%)
Dec 29, 2004	23.49	23.91	23.49	23.78	127,675	+0.42(+1.78%)
Dec 28, 2004	23.25	23.38	23.15	23.37	13,345	+0.09(+0.37%)
Dec 27, 2004	22.97	23.30	22.94	23.28	34,856	+0.09(+0.39%)
Dec 23, 2004	23.19	23.26	23.13	23.19	87,839	-0.00(-0.02%)
Dec 22, 2004	23.29	23.29	23.13	23.19	53,181	-0.13(-0.54%)
Dec 21, 2004	23.20	23.40	23.18	23.32	61,148	+0.17(+0.72%)
Dec 20, 2004	22.85	23.17	22.85	23.15	64,734	+0.23(+1.01%)
Dec 17, 2004	22.84	23.02	22.75	22.92	44,417	-0.01(-0.04%)
Dec 16, 2004	22.86	22.97	22.84	22.93	95,209	-0.07(-0.31%)
Dec 15, 2004	22.75	23.01	22.75	23.00	39,836	+0.35(+1.53%)
Dec 14, 2004	22.49	22.67	22.44	22.66	55,372	+0.04(+0.18%)
Dec 13, 2004	22.52	22.71	22.51	22.62	81,465	-0.02(-0.07%)
Dec 10, 2004	22.63	22.71	22.34	22.63	114,529	-0.14(-0.60%)
Dec 09, 2004	22.93	22.93	22.70	22.77	153,768	-0.43(-1.86%)
Dec 08, 2004	23.25	23.25	23.09	23.20	73,498	-0.36(-1.51%)
Dec 07, 2004	23.66	23.68	23.48	23.56	75,091	-0.26(-1.08%)
Dec 06, 2004	23.79	23.81	23.57	23.81	45,214	-0.14(-0.57%)
Dec 03, 2004	23.73	23.99	23.58	23.95	77,083	+0.10(+0.42%)
Dec 02, 2004	23.76	23.89	23.70	23.85	95,806	+0.20(+0.85%)

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.