Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.14	23.14	22.90	23.09	122,628	-0.13(-0.55%)
Feb 25, 2005	22.92	23.22	22.80	23.22	245,751	+0.36(+1.56%)
Feb 24, 2005	22.78	22.92	22.58	22.86	104,283	+0.03(+0.13%)
Feb 23, 2005	22.73	23.09	22.73	22.83	205,757	+0.11(+0.48%)
Feb 22, 2005	22.76	23.06	22.53	22.72	367,388	-0.03(-0.13%)
Feb 18, 2005	23.05	23.14	22.44	22.75	260,625	-0.28(-1.23%)
Feb 17, 2005	23.67	24.08	23.01	23.04	396,310	-0.48(-2.06%)
Feb 16, 2005	22.72	23.60	22.67	23.52	839,886	+0.73(+3.21%)
Feb 15, 2005	22.55	22.88	22.45	22.79	269,715	+0.25(+1.13%)
Feb 14, 2005	22.42	22.62	22.32	22.53	283,432	+0.11(+0.49%)
Feb 11, 2005	22.12	22.52	21.99	22.42	156,838	+0.30(+1.37%)
Feb 10, 2005	21.93	22.21	21.75	22.12	436,800	+0.22(+0.99%)
Feb 09, 2005	21.84	22.01	21.73	21.90	170,720	+0.00(+0.00%)
Feb 08, 2005	21.76	21.92	21.60	21.90	127,916	+0.14(+0.64%)
Feb 07, 2005	21.78	22.02	21.68	21.76	213,690	-0.09(-0.42%)
Feb 04, 2005	21.68	21.86	21.64	21.86	192,535	+0.11(+0.53%)
Feb 03, 2005	21.46	21.77	21.46	21.74	120,479	+0.27(+1.27%)
Feb 02, 2005	21.06	21.47	21.04	21.47	145,104	+0.35(+1.66%)
Feb 01, 2005	20.91	21.18	20.82	21.12	301,116	+0.18(+0.84%)
Jan 31, 2005	20.75	20.99	20.75	20.94	189,230	+0.34(+1.64%)
Jan 28, 2005	20.88	20.88	20.40	20.60	230,216	-0.16(-0.79%)
Jan 27, 2005	20.73	20.86	20.60	20.77	203,939	+0.01(+0.03%)
Jan 26, 2005	20.86	20.89	20.60	20.76	272,690	-0.11(-0.55%)
Jan 25, 2005	20.78	20.91	20.64	20.88	199,477	+0.21(+1.02%)
Jan 24, 2005	21.15	21.18	20.58	20.66	150,558	-0.39(-1.87%)
Jan 21, 2005	21.27	21.37	21.01	21.06	150,723	-0.07(-0.34%)
Jan 20, 2005	21.52	21.52	21.03	21.13	292,687	-0.39(-1.80%)
Jan 19, 2005	22.15	22.21	21.47	21.52	222,118	-0.55(-2.50%)
Jan 18, 2005	21.84	22.10	21.55	22.07	197,824	+0.24(+1.08%)
Jan 14, 2005	21.33	21.83	21.33	21.83	123,950	+0.52(+2.44%)
Jan 13, 2005	21.25	21.50	21.20	21.31	199,477	+0.12(+0.57%)
Jan 12, 2005	21.24	21.26	21.03	21.19	248,230	-0.17(-0.79%)
Jan 11, 2005	21.64	21.68	21.32	21.36	332,847	-0.28(-1.29%)
Jan 10, 2005	21.11	21.65	21.10	21.64	206,087	+0.55(+2.61%)
Jan 07, 2005	21.05	21.32	21.03	21.09	229,225	+0.08(+0.37%)
Jan 06, 2005	20.63	21.11	20.63	21.01	239,637	+0.42(+2.03%)
Jan 05, 2005	21.03	21.05	20.15	20.59	384,410	-0.47(-2.24%)
Jan 04, 2005	20.97	21.48	20.95	21.06	309,710	+0.13(+0.61%)
Jan 03, 2005	21.27	21.35	20.85	20.94	149,070	-0.38(-1.76%)
Dec 31, 2004	21.09	21.58	21.01	21.31	127,751	+0.19(+0.92%)
Dec 30, 2004	20.89	21.66	20.89	21.12	141,799	+0.28(+1.34%)
Dec 29, 2004	20.77	20.86	20.73	20.84	113,042	+0.07(+0.35%)
Dec 28, 2004	20.60	20.85	20.51	20.77	87,922	+0.17(+0.82%)
Dec 27, 2004	20.70	20.79	20.52	20.60	123,619	-0.10(-0.47%)
Dec 23, 2004	20.59	20.93	20.46	20.69	365,074	+0.11(+0.53%)
Dec 22, 2004	20.67	20.86	20.55	20.58	214,516	-0.15(-0.70%)
Dec 21, 2004	20.58	20.73	20.31	20.73	240,959	+0.16(+0.76%)
Dec 20, 2004	20.60	20.85	20.46	20.57	358,133	-0.09(-0.44%)
Dec 17, 2004	20.75	20.75	20.57	20.66	306,735	+0.45(+2.25%)
Dec 16, 2004	19.69	20.24	19.66	20.21	248,561	+0.56(+2.83%)
Dec 15, 2004	19.63	19.66	19.41	19.65	247,074	-0.02(-0.12%)
Dec 14, 2004	19.67	19.73	19.48	19.68	203,113	+0.02(+0.09%)
Dec 13, 2004	19.65	19.69	19.50	19.66	108,745	+0.03(+0.15%)
Dec 10, 2004	19.64	19.67	19.40	19.63	147,418	-0.01(-0.06%)
Dec 09, 2004	19.63	19.66	19.15	19.64	914,091	-0.02(-0.12%)
Dec 08, 2004	19.71	19.93	19.58	19.67	224,597	-0.04(-0.21%)
Dec 07, 2004	20.14	20.16	19.70	19.71	135,023	-0.42(-2.10%)
Dec 06, 2004	20.63	20.66	20.08	20.13	352,183	-0.50(-2.41%)
Dec 03, 2004	20.91	20.91	20.61	20.63	514,475	-0.38(-1.79%)
Dec 02, 2004	20.84	21.11	20.52	21.00	284,093	+0.10(+0.46%)

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.