Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.71	19.85	19.51	19.79	25,511	+0.20(+1.01%)
Feb 25, 2005	19.69	19.82	19.51	19.59	25,188	-0.17(-0.85%)
Feb 24, 2005	19.68	19.97	19.66	19.76	39,073	-0.06(-0.31%)
Feb 23, 2005	19.82	19.99	19.74	19.82	27,125	+0.00(+0.00%)
Feb 22, 2005	19.90	19.96	19.67	19.82	29,709	-0.15(-0.78%)
Feb 18, 2005	19.82	20.13	19.82	19.97	15,177	+0.15(+0.78%)
Feb 17, 2005	19.96	20.21	19.36	19.82	62,324	-0.06(-0.31%)
Feb 16, 2005	18.73	19.88	18.64	19.88	60,387	+1.15(+6.12%)
Feb 15, 2005	19.04	19.10	18.16	18.73	81,054	-0.31(-1.63%)
Feb 14, 2005	19.60	19.73	19.04	19.04	72,658	-0.77(-3.91%)
Feb 11, 2005	19.82	19.82	19.60	19.82	40,365	-0.15(-0.78%)
Feb 10, 2005	20.10	20.22	19.87	19.97	39,396	-0.12(-0.62%)
Feb 09, 2005	20.36	20.36	19.97	20.10	34,553	-0.34(-1.67%)
Feb 08, 2005	20.49	20.50	20.14	20.44	37,782	-0.13(-0.65%)
Feb 07, 2005	20.67	20.67	20.14	20.57	62,970	-0.48(-2.29%)
Feb 04, 2005	21.05	21.06	20.96	21.05	12,271	+0.02(+0.10%)
Feb 03, 2005	20.80	21.03	20.80	21.03	9,041	+0.31(+1.51%)
Feb 02, 2005	20.92	21.01	20.72	20.72	8,073	-0.12(-0.58%)
Feb 01, 2005	20.83	20.90	20.75	20.84	10,656	-0.03(-0.15%)
Jan 31, 2005	20.95	21.04	20.87	20.87	7,104	-0.12(-0.59%)
Jan 28, 2005	20.98	21.00	20.89	21.00	24,865	+0.02(+0.07%)
Jan 27, 2005	20.96	21.00	20.89	20.98	11,948	-0.08(-0.37%)
Jan 26, 2005	21.05	21.06	21.02	21.06	29,063	+0.03(+0.15%)
Jan 25, 2005	21.01	21.05	20.97	21.03	4,843	+0.06(+0.30%)
Jan 24, 2005	21.08	21.08	20.89	20.96	20,344	-0.12(-0.59%)
Jan 21, 2005	21.07	21.09	21.06	21.09	6,135	+0.02(+0.12%)
Jan 20, 2005	21.08	21.08	21.03	21.06	4,520	-0.00(-0.01%)
Jan 19, 2005	21.03	21.07	21.00	21.07	5,812	-0.04(-0.18%)
Jan 18, 2005	21.12	21.12	21.00	21.10	14,208	+0.06(+0.29%)
Jan 14, 2005	21.05	21.06	21.02	21.04	6,458	+0.00(+0.00%)
Jan 13, 2005	21.01	21.04	20.93	21.04	10,656	+0.01(+0.03%)
Jan 12, 2005	21.06	21.06	21.00	21.04	58,772	-0.02(-0.11%)
Jan 11, 2005	20.95	21.06	20.90	21.06	5,489	+0.31(+1.49%)
Jan 10, 2005	20.56	20.90	20.56	20.75	12,594	+0.19(+0.90%)
Jan 07, 2005	20.79	20.79	20.56	20.56	9,364	-0.15(-0.75%)
Jan 06, 2005	20.67	20.76	20.64	20.72	15,823	-0.03(-0.15%)
Jan 05, 2005	20.89	20.96	20.75	20.75	7,427	-0.09(-0.45%)
Jan 04, 2005	20.90	21.00	20.83	20.84	16,146	-0.15(-0.74%)
Jan 03, 2005	20.98	21.00	20.86	21.00	10,010	+0.09(+0.44%)
Dec 31, 2004	20.90	20.90	20.84	20.90	1,291	-0.09(-0.44%)
Dec 30, 2004	20.81	21.00	20.75	21.00	5,812	+0.09(+0.44%)
Dec 29, 2004	20.84	20.90	20.75	20.90	5,489	+0.02(+0.07%)
Dec 28, 2004	20.92	21.06	20.89	20.89	3,875	-0.11(-0.52%)
Dec 27, 2004	20.98	21.00	20.81	21.00	17,115	-0.05(-0.22%)
Dec 23, 2004	20.98	21.06	20.93	21.04	4,843	-0.02(-0.07%)
Dec 22, 2004	21.04	21.06	20.93	21.06	19,375	+0.00(+0.00%)
Dec 21, 2004	21.06	21.06	20.93	21.06	6,458	+0.12(+0.59%)
Dec 20, 2004	21.06	21.06	20.93	20.93	7,427	-0.12(-0.59%)
Dec 17, 2004	21.06	21.06	21.06	21.06	8,718	+0.00(+0.00%)
Dec 16, 2004	20.93	21.06	20.83	21.06	7,750	+0.05(+0.22%)
Dec 15, 2004	21.07	21.07	21.01	21.01	6,458	-0.06(-0.29%)
Dec 14, 2004	21.06	21.07	21.06	21.07	10,979	+0.03(+0.15%)
Dec 13, 2004	21.01	21.06	20.98	21.04	7,427	+0.06(+0.27%)
Dec 10, 2004	21.06	21.06	20.90	20.99	17,760	-0.07(-0.34%)
Dec 09, 2004	20.98	21.06	20.81	21.06	12,271	+0.00(+0.00%)
Dec 08, 2004	21.07	21.07	20.75	21.06	36,490	-0.02(-0.07%)
Dec 07, 2004	21.07	21.07	21.06	21.07	18,406	+0.00(+0.00%)
Dec 06, 2004	21.06	21.07	21.04	21.07	39,073	+0.02(+0.07%)
Dec 03, 2004	21.06	21.06	20.98	21.06	16,469	+0.01(+0.03%)
Dec 02, 2004	21.57	21.57	20.90	21.05	52,313	-0.52(-2.40%)

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.