Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	28.69	29.01	27.79	28.56	1,025,807	-0.01(-0.02%)
Feb 25, 2005	27.63	29.06	27.53	28.57	1,889,935	+1.10(+4.01%)
Feb 24, 2005	26.31	27.84	26.19	27.47	1,557,814	+1.31(+5.01%)
Feb 23, 2005	25.88	26.39	25.84	26.16	584,298	+0.34(+1.31%)
Feb 22, 2005	26.43	27.03	25.78	25.82	927,458	-0.62(-2.34%)
Feb 18, 2005	26.30	26.82	25.92	26.44	762,468	+0.63(+2.42%)
Feb 17, 2005	26.94	27.14	25.77	25.81	1,357,497	-1.00(-3.72%)
Feb 16, 2005	25.56	27.03	25.25	26.81	1,748,464	+1.27(+4.98%)
Feb 15, 2005	25.57	25.81	24.97	25.54	871,244	+0.04(+0.14%)
Feb 14, 2005	25.55	25.93	25.28	25.50	808,824	+0.12(+0.47%)
Feb 11, 2005	25.25	25.54	24.70	25.38	566,168	+0.26(+1.04%)
Feb 10, 2005	24.61	25.27	24.38	25.12	874,818	+0.68(+2.79%)
Feb 09, 2005	25.38	25.43	24.44	24.44	768,369	-0.79(-3.15%)
Feb 08, 2005	25.43	25.45	25.00	25.24	727,165	+0.13(+0.53%)
Feb 07, 2005	24.95	25.65	24.88	25.10	1,663,939	+0.37(+1.51%)
Feb 04, 2005	24.89	25.09	24.00	24.73	1,126,260	+0.03(+0.11%)
Feb 03, 2005	24.33	24.79	23.78	24.70	1,515,309	+0.10(+0.40%)
Feb 02, 2005	24.04	24.67	23.89	24.60	1,142,024	+0.64(+2.67%)
Feb 01, 2005	24.33	24.56	23.79	23.96	750,408	-0.26(-1.07%)
Jan 31, 2005	22.75	24.80	22.32	24.22	3,683,225	+1.55(+6.82%)
Jan 28, 2005	23.25	23.25	22.41	22.68	685,274	-0.27(-1.16%)
Jan 27, 2005	23.60	23.69	22.90	22.94	787,085	-0.56(-2.39%)
Jan 26, 2005	23.52	23.55	22.71	23.51	534,842	+0.26(+1.12%)
Jan 25, 2005	23.54	23.89	23.03	23.25	956,821	+0.27(+1.16%)
Jan 24, 2005	23.55	23.55	22.89	22.98	622,025	-0.12(-0.52%)
Jan 21, 2005	22.74	23.51	22.64	23.10	750,626	+0.25(+1.08%)
Jan 20, 2005	22.42	23.27	21.60	22.85	936,405	+0.40(+1.79%)
Jan 19, 2005	22.69	22.86	22.13	22.45	756,147	+0.01(+0.03%)
Jan 18, 2005	22.81	23.15	22.23	22.44	724,793	-0.35(-1.54%)
Jan 14, 2005	22.49	22.95	22.39	22.80	892,897	+0.46(+2.08%)
Jan 13, 2005	21.74	22.52	21.52	22.33	1,004,538	+0.59(+2.72%)
Jan 12, 2005	21.52	21.84	21.30	21.74	714,189	+0.25(+1.18%)
Jan 11, 2005	22.08	22.11	21.14	21.49	879,633	-0.62(-2.80%)
Jan 10, 2005	21.80	22.73	21.80	22.11	913,627	+0.10(+0.45%)
Jan 07, 2005	22.80	22.89	21.38	22.01	1,248,392	-0.75(-3.28%)
Jan 06, 2005	23.31	23.49	22.51	22.75	1,330,144	+0.04(+0.15%)
Jan 05, 2005	22.47	23.20	22.19	22.72	1,072,436	+0.22(+0.97%)
Jan 04, 2005	22.50	23.44	22.36	22.50	945,770	-0.40(-1.75%)
Jan 03, 2005	23.88	24.08	22.64	22.90	1,262,776	-0.96(-4.01%)
Dec 31, 2004	23.52	24.33	23.39	23.86	791,404	+0.19(+0.80%)
Dec 30, 2004	24.41	24.55	23.50	23.67	1,251,252	-1.39(-5.53%)
Dec 29, 2004	24.98	25.15	24.74	25.05	431,353	+0.13(+0.51%)
Dec 28, 2004	24.32	24.95	24.09	24.93	658,052	+0.77(+3.20%)
Dec 27, 2004	24.26	24.57	23.98	24.15	468,472	-0.14(-0.58%)
Dec 23, 2004	24.39	24.39	24.05	24.29	223,285	+0.24(+0.99%)
Dec 22, 2004	23.84	24.64	23.21	24.05	946,474	-0.63(-2.56%)
Dec 21, 2004	24.43	24.92	24.23	24.69	681,376	+0.50(+2.06%)
Dec 20, 2004	24.33	24.75	24.12	24.19	720,771	+0.25(+1.06%)
Dec 17, 2004	23.91	24.11	23.42	23.93	529,343	+0.02(+0.09%)
Dec 16, 2004	23.80	24.15	23.55	23.91	740,682	+0.22(+0.92%)
Dec 15, 2004	23.19	23.79	23.11	23.70	688,914	+0.62(+2.68%)
Dec 14, 2004	22.85	23.18	22.61	23.08	672,985	+0.59(+2.63%)
Dec 13, 2004	22.32	22.79	22.15	22.49	819,187	+0.43(+1.94%)
Dec 10, 2004	21.68	22.28	21.63	22.06	585,520	+0.08(+0.35%)
Dec 09, 2004	22.04	22.15	21.33	21.98	1,143,164	-0.20(-0.89%)
Dec 08, 2004	22.63	22.63	21.87	22.18	1,455,053	-0.63(-2.74%)
Dec 07, 2004	22.89	23.13	22.50	22.80	1,580,207	-0.49(-2.11%)
Dec 06, 2004	24.45	24.45	23.21	23.29	1,503,123	-0.90(-3.72%)
Dec 03, 2004	23.98	24.48	23.81	24.19	707,402	+0.15(+0.64%)
Dec 02, 2004	24.76	25.10	23.21	24.04	1,645,059	-1.06(-4.23%)

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.