Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.80	23.86	23.29	23.33	5,753,623	-0.51(-2.15%)
Feb 25, 2005	23.71	23.95	23.42	23.84	4,096,445	+0.13(+0.54%)
Feb 24, 2005	23.47	23.88	23.23	23.71	5,065,420	+0.25(+1.04%)
Feb 23, 2005	23.72	23.99	23.31	23.47	6,117,653	-0.23(-0.99%)
Feb 22, 2005	23.94	24.46	23.54	23.70	6,199,139	-0.52(-2.15%)
Feb 18, 2005	23.95	24.32	23.88	24.22	4,939,648	+0.17(+0.69%)
Feb 17, 2005	24.33	24.58	23.96	24.05	5,840,423	-0.35(-1.42%)
Feb 16, 2005	23.95	24.48	23.46	24.40	10,480,699	+0.45(+1.89%)
Feb 15, 2005	23.85	24.04	23.62	23.95	5,615,451	+0.10(+0.40%)
Feb 14, 2005	23.79	23.94	23.52	23.85	5,018,477	+0.20(+0.84%)
Feb 11, 2005	23.28	23.78	23.03	23.65	6,002,509	+0.37(+1.59%)
Feb 10, 2005	23.06	23.40	22.77	23.28	8,368,262	+0.36(+1.58%)
Feb 09, 2005	23.75	23.76	22.81	22.92	8,552,491	-0.83(-3.51%)
Feb 08, 2005	23.62	23.87	23.46	23.75	8,270,833	+0.20(+0.83%)
Feb 07, 2005	23.43	23.68	23.14	23.56	9,294,723	+0.42(+1.81%)
Feb 04, 2005	22.02	23.15	21.90	23.14	10,858,015	+1.10(+4.99%)
Feb 03, 2005	21.90	22.33	21.51	22.04	7,754,459	+0.09(+0.43%)
Feb 02, 2005	21.71	22.28	21.71	21.94	13,029,795	+0.32(+1.50%)
Feb 01, 2005	21.85	22.13	21.01	21.62	30,624,580	-2.60(-10.72%)
Jan 31, 2005	24.08	24.36	23.86	24.22	9,388,609	+0.57(+2.39%)
Jan 28, 2005	24.05	24.05	23.05	23.65	12,290,220	-0.05(-0.20%)
Jan 27, 2005	22.92	23.71	22.62	23.70	14,177,685	+1.45(+6.49%)
Jan 26, 2005	21.18	22.30	20.93	22.25	10,736,671	+1.28(+6.11%)
Jan 25, 2005	20.89	21.50	20.72	20.97	10,292,927	+0.08(+0.38%)
Jan 24, 2005	21.40	21.51	20.79	20.89	14,404,429	-0.81(-3.74%)
Jan 21, 2005	21.91	22.12	21.57	21.70	10,081,240	-0.54(-2.45%)
Jan 20, 2005	22.95	22.95	21.84	22.25	15,472,605	-0.81(-3.53%)
Jan 19, 2005	23.54	23.61	23.00	23.06	4,470,218	-0.24(-1.02%)
Jan 18, 2005	23.43	23.43	23.15	23.30	4,634,075	-0.15(-0.66%)
Jan 14, 2005	23.38	23.60	23.18	23.45	2,643,867	+0.03(+0.13%)
Jan 13, 2005	23.38	23.75	22.94	23.42	7,157,485	+0.04(+0.17%)
Jan 12, 2005	23.99	24.16	22.58	23.38	16,803,838	-0.60(-2.51%)
Jan 11, 2005	24.25	24.29	23.94	23.99	5,148,677	-0.34(-1.40%)
Jan 10, 2005	24.57	24.67	24.13	24.32	7,263,772	-0.24(-0.99%)
Jan 07, 2005	25.01	25.19	24.51	24.57	4,980,391	-0.44(-1.76%)
Jan 06, 2005	24.56	25.12	24.40	25.01	5,159,306	+0.45(+1.84%)
Jan 05, 2005	24.22	24.75	24.12	24.56	8,288,547	+0.34(+1.40%)
Jan 04, 2005	24.61	24.97	23.71	24.22	12,049,305	-0.38(-1.56%)
Jan 03, 2005	25.85	26.00	24.58	24.60	9,114,036	-1.22(-4.72%)
Dec 31, 2004	25.74	25.95	25.66	25.82	1,661,606	+0.08(+0.29%)
Dec 30, 2004	25.73	25.86	25.60	25.75	1,806,864	+0.01(+0.05%)
Dec 29, 2004	25.42	25.85	25.35	25.73	5,214,221	+0.31(+1.23%)
Dec 28, 2004	24.73	25.48	24.73	25.42	3,075,212	+0.74(+3.00%)
Dec 27, 2004	25.10	25.16	24.67	24.68	1,828,121	-0.33(-1.31%)
Dec 23, 2004	24.99	25.16	24.96	25.01	913,175	+0.02(+0.09%)
Dec 22, 2004	24.87	25.13	24.71	24.99	2,490,638	+0.12(+0.48%)
Dec 21, 2004	24.64	25.06	24.53	24.87	3,371,042	+0.28(+1.13%)
Dec 20, 2004	24.90	25.01	24.52	24.59	4,975,077	-0.31(-1.26%)
Dec 17, 2004	25.09	25.29	24.79	24.90	3,454,299	-0.22(-0.87%)
Dec 16, 2004	25.30	25.33	25.09	25.12	2,424,209	-0.18(-0.71%)
Dec 15, 2004	25.37	25.51	25.13	25.30	2,470,267	+0.01(+0.04%)
Dec 14, 2004	25.48	25.48	25.04	25.29	3,092,926	-0.19(-0.76%)
Dec 13, 2004	25.36	25.55	25.24	25.48	5,024,677	+0.37(+1.48%)
Dec 10, 2004	24.68	25.29	24.64	25.11	5,049,477	+0.31(+1.25%)
Dec 09, 2004	24.24	24.85	24.06	24.80	5,667,708	+0.50(+2.07%)
Dec 08, 2004	24.24	24.30	23.88	24.30	4,577,389	+0.01(+0.03%)
Dec 07, 2004	24.61	24.78	24.10	24.29	8,072,432	-0.15(-0.61%)
Dec 06, 2004	24.32	24.61	24.27	24.44	6,711,969	+0.28(+1.16%)
Dec 03, 2004	23.82	24.16	23.45	24.16	8,333,719	+0.49(+2.06%)
Dec 02, 2004	23.44	23.91	23.27	23.67	10,021,011	+0.23(+1.00%)

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.