Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.70	20.11	19.70	19.89	43,007	+0.19(+0.96%)
Feb 25, 2005	19.68	19.75	19.57	19.70	28,749	+0.10(+0.52%)
Feb 24, 2005	19.47	19.76	19.26	19.59	47,682	+0.13(+0.66%)
Feb 23, 2005	19.28	19.61	19.28	19.47	89,871	+0.13(+0.66%)
Feb 22, 2005	19.47	19.62	19.18	19.34	176,353	-0.13(-0.66%)
Feb 18, 2005	19.82	19.82	19.00	19.47	157,654	-0.27(-1.34%)
Feb 17, 2005	19.77	20.01	19.66	19.73	53,525	+0.01(+0.04%)
Feb 16, 2005	19.62	20.19	19.62	19.72	76,782	+0.10(+0.52%)
Feb 15, 2005	19.30	19.77	18.99	19.62	132,644	+0.15(+0.79%)
Feb 14, 2005	19.44	19.51	19.36	19.47	19,633	-0.01(-0.04%)
Feb 11, 2005	19.42	19.63	19.37	19.48	35,995	-0.03(-0.13%)
Feb 10, 2005	19.38	19.55	19.34	19.50	66,731	+0.03(+0.18%)
Feb 09, 2005	19.68	19.72	19.45	19.47	78,885	-0.13(-0.65%)
Feb 08, 2005	19.58	19.64	19.39	19.59	82,625	-0.07(-0.35%)
Feb 07, 2005	19.68	19.77	19.44	19.66	36,112	-0.06(-0.30%)
Feb 04, 2005	19.59	19.85	19.56	19.72	125,399	+0.17(+0.88%)
Feb 03, 2005	19.21	19.60	19.21	19.55	44,643	+0.27(+1.42%)
Feb 02, 2005	18.70	19.28	18.69	19.28	126,918	+0.52(+2.78%)
Feb 01, 2005	19.42	19.43	18.73	18.76	40,903	-0.68(-3.52%)
Jan 31, 2005	18.65	19.44	18.65	19.44	41,137	+0.74(+3.98%)
Jan 28, 2005	19.34	19.35	18.67	18.70	43,825	-0.71(-3.66%)
Jan 27, 2005	18.99	19.47	18.99	19.41	39,968	+0.42(+2.21%)
Jan 26, 2005	18.74	18.99	18.41	18.99	60,303	+0.29(+1.56%)
Jan 25, 2005	18.64	18.95	18.64	18.70	33,073	+0.10(+0.55%)
Jan 24, 2005	19.08	19.17	18.59	18.59	39,851	-0.42(-2.21%)
Jan 21, 2005	19.25	19.36	18.91	19.01	41,604	-0.24(-1.24%)
Jan 20, 2005	19.77	19.87	18.97	19.25	163,264	-0.51(-2.60%)
Jan 19, 2005	19.78	20.32	19.75	19.77	89,988	+0.09(+0.43%)
Jan 18, 2005	19.24	19.77	19.04	19.68	56,213	+0.44(+2.27%)
Jan 14, 2005	19.27	19.56	19.12	19.24	63,108	+0.06(+0.31%)
Jan 13, 2005	19.68	20.11	19.00	19.18	96,766	-0.54(-2.73%)
Jan 12, 2005	19.89	20.06	19.54	19.72	63,926	-0.21(-1.07%)
Jan 11, 2005	19.68	20.12	19.51	19.94	58,083	+0.21(+1.08%)
Jan 10, 2005	19.64	20.20	19.50	19.72	75,730	+0.09(+0.44%)
Jan 07, 2005	19.87	20.30	19.25	19.64	135,800	-0.23(-1.16%)
Jan 06, 2005	20.50	20.78	19.87	19.87	70,237	-0.62(-3.05%)
Jan 05, 2005	21.56	21.56	20.49	20.49	54,460	-1.10(-5.07%)
Jan 04, 2005	21.43	21.85	21.43	21.59	144,799	+0.12(+0.56%)
Jan 03, 2005	22.25	22.37	21.14	21.47	69,185	-0.68(-3.05%)
Dec 31, 2004	23.11	23.11	22.14	22.14	72,808	-0.97(-4.18%)
Dec 30, 2004	23.26	23.71	23.10	23.11	67,783	-0.06(-0.26%)
Dec 29, 2004	23.13	23.17	23.02	23.17	47,565	+0.04(+0.19%)
Dec 28, 2004	22.92	23.33	22.87	23.13	106,817	+0.14(+0.60%)
Dec 27, 2004	22.89	23.03	22.89	22.99	107,401	+0.10(+0.45%)
Dec 23, 2004	22.63	23.09	22.63	22.89	47,097	+0.34(+1.52%)
Dec 22, 2004	23.39	23.39	22.40	22.55	114,062	-1.02(-4.32%)
Dec 21, 2004	22.61	23.57	22.61	23.57	60,888	+1.02(+4.52%)
Dec 20, 2004	22.38	22.68	22.01	22.55	63,692	+0.24(+1.07%)
Dec 17, 2004	22.93	22.93	22.31	22.31	44,292	-0.51(-2.25%)
Dec 16, 2004	23.19	23.49	22.71	22.82	51,772	-0.45(-1.95%)
Dec 15, 2004	23.62	23.62	23.26	23.27	41,137	-0.43(-1.80%)
Dec 14, 2004	23.06	23.87	23.03	23.70	38,916	+0.62(+2.71%)
Dec 13, 2004	22.94	23.10	22.49	23.08	25,827	+0.26(+1.12%)
Dec 10, 2004	22.89	22.93	22.70	22.82	13,206	-0.11(-0.48%)
Dec 09, 2004	22.89	22.97	22.38	22.93	23,022	+0.04(+0.19%)
Dec 08, 2004	22.93	23.11	22.76	22.89	52,590	-0.03(-0.15%)
Dec 07, 2004	24.39	24.45	22.92	22.92	37,631	-1.51(-6.16%)
Dec 06, 2004	24.39	24.69	24.29	24.43	23,490	+0.00(+0.00%)
Dec 03, 2004	24.77	24.77	24.43	24.43	13,322	-0.27(-1.07%)
Dec 02, 2004	25.20	25.20	24.60	24.69	24,308	-0.56(-2.20%)

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.