Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.48	21.76	21.46	21.64	1,990,354	+0.03(+0.12%)
Feb 25, 2005	21.29	21.66	20.97	21.61	1,648,607	+0.31(+1.46%)
Feb 24, 2005	20.81	21.30	20.50	21.30	1,494,845	+0.55(+2.64%)
Feb 23, 2005	21.21	21.25	20.61	20.75	1,755,314	+0.13(+0.65%)
Feb 22, 2005	20.62	20.95	20.55	20.62	2,056,540	-0.20(-0.97%)
Feb 18, 2005	20.53	20.87	20.41	20.82	1,614,504	+0.28(+1.35%)
Feb 17, 2005	21.00	21.00	20.37	20.54	2,028,973	-0.34(-1.61%)
Feb 16, 2005	21.00	21.01	20.69	20.88	1,162,485	-0.25(-1.19%)
Feb 15, 2005	21.02	21.20	20.93	21.13	1,216,195	+0.09(+0.44%)
Feb 14, 2005	21.00	21.21	20.64	21.04	1,373,166	+0.07(+0.32%)
Feb 11, 2005	20.66	21.15	20.46	20.97	2,118,212	+0.38(+1.84%)
Feb 10, 2005	20.63	20.78	20.25	20.59	1,554,258	+0.12(+0.58%)
Feb 09, 2005	20.70	21.04	20.42	20.48	2,290,868	-0.32(-1.54%)
Feb 08, 2005	20.11	20.85	20.11	20.79	2,581,162	+0.82(+4.09%)
Feb 07, 2005	19.85	20.21	19.85	19.98	932,792	+0.03(+0.13%)
Feb 04, 2005	19.15	19.97	19.15	19.95	1,429,252	+0.69(+3.58%)
Feb 03, 2005	19.60	19.61	19.11	19.26	926,970	-0.34(-1.76%)
Feb 02, 2005	19.78	19.78	19.47	19.61	1,203,124	-0.15(-0.77%)
Feb 01, 2005	19.78	20.07	19.68	19.76	1,359,857	-0.08(-0.38%)
Jan 31, 2005	20.11	20.31	19.73	19.84	2,471,960	+0.34(+1.73%)
Jan 28, 2005	19.62	19.62	19.11	19.50	2,220,403	-0.12(-0.60%)
Jan 27, 2005	19.19	19.70	18.99	19.62	2,843,889	+0.44(+2.28%)
Jan 26, 2005	18.58	19.29	18.58	19.18	2,146,374	+0.82(+4.49%)
Jan 25, 2005	18.66	18.87	18.35	18.35	1,436,738	-0.25(-1.36%)
Jan 24, 2005	18.73	18.91	18.61	18.61	1,927,138	-0.16(-0.85%)
Jan 21, 2005	18.72	19.25	18.64	18.77	1,968,727	+0.04(+0.22%)
Jan 20, 2005	18.77	18.94	18.67	18.72	1,764,107	-0.21(-1.11%)
Jan 19, 2005	19.68	19.72	18.85	18.94	2,154,573	-0.87(-4.38%)
Jan 18, 2005	19.47	19.84	19.23	19.80	1,614,979	+0.29(+1.51%)
Jan 14, 2005	19.65	19.84	19.38	19.51	1,528,592	+0.03(+0.13%)
Jan 13, 2005	19.27	19.94	19.27	19.48	2,515,213	+0.17(+0.87%)
Jan 12, 2005	19.27	19.40	18.92	19.31	1,399,189	+0.11(+0.57%)
Jan 11, 2005	19.40	19.44	19.19	19.20	1,272,400	-0.37(-1.89%)
Jan 10, 2005	19.20	19.67	18.99	19.57	2,132,352	+0.22(+1.13%)
Jan 07, 2005	19.57	19.61	19.19	19.36	1,647,300	-0.22(-1.12%)
Jan 06, 2005	19.94	19.94	19.48	19.57	1,561,626	-0.26(-1.31%)
Jan 05, 2005	20.14	20.20	19.82	19.84	1,249,942	-0.42(-2.08%)
Jan 04, 2005	20.94	20.95	20.01	20.26	2,178,814	-0.50(-2.43%)
Jan 03, 2005	21.53	21.54	20.69	20.76	1,722,161	-0.77(-3.56%)
Dec 31, 2004	21.49	21.74	21.42	21.53	673,274	+0.17(+0.79%)
Dec 30, 2004	21.29	21.59	21.28	21.36	673,868	+0.03(+0.12%)
Dec 29, 2004	21.13	21.41	21.12	21.33	625,268	+0.06(+0.28%)
Dec 28, 2004	21.11	21.40	21.01	21.27	1,279,055	+0.17(+0.80%)
Dec 27, 2004	21.22	21.25	20.88	21.11	1,172,704	-0.15(-0.71%)
Dec 23, 2004	21.25	21.45	21.14	21.26	1,146,681	+0.11(+0.52%)
Dec 22, 2004	21.33	21.38	21.04	21.15	2,136,274	-0.19(-0.87%)
Dec 21, 2004	21.63	21.63	21.26	21.33	2,974,718	-0.35(-1.63%)
Dec 20, 2004	21.80	22.31	21.60	21.69	1,996,652	+0.05(+0.23%)
Dec 17, 2004	21.56	21.96	21.46	21.64	1,982,749	-0.36(-1.64%)
Dec 16, 2004	22.36	22.39	21.83	22.00	1,081,207	-0.35(-1.54%)
Dec 15, 2004	22.30	22.48	22.09	22.34	1,065,047	-0.14(-0.64%)
Dec 14, 2004	22.12	22.57	22.12	22.49	1,183,755	+0.28(+1.25%)
Dec 13, 2004	22.36	22.42	21.97	22.21	1,184,231	-0.15(-0.68%)
Dec 10, 2004	22.79	22.79	22.17	22.36	1,897,906	+0.07(+0.30%)
Dec 09, 2004	21.88	22.30	21.34	22.29	2,284,926	+0.29(+1.30%)
Dec 08, 2004	22.05	22.24	21.87	22.01	1,776,584	+0.00(+0.00%)
Dec 07, 2004	21.92	22.28	21.87	22.01	2,567,378	+0.04(+0.19%)
Dec 06, 2004	21.75	22.07	21.69	21.96	1,395,268	+0.21(+0.97%)
Dec 03, 2004	21.92	22.10	21.54	21.75	1,859,287	+0.13(+0.58%)
Dec 02, 2004	21.72	21.85	21.35	21.63	2,370,006	-0.13(-0.62%)

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.