Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.54	24.15	23.23	23.44	54,658	-0.05(-0.21%)
Feb 25, 2005	23.33	23.49	23.28	23.49	33,219	+0.22(+0.95%)
Feb 24, 2005	23.33	23.34	22.93	23.27	32,233	-0.01(-0.05%)
Feb 23, 2005	23.38	23.38	23.03	23.28	70,673	+0.13(+0.54%)
Feb 22, 2005	23.22	23.40	23.08	23.16	109,653	-0.06(-0.27%)
Feb 18, 2005	23.50	23.54	23.22	23.22	26,989	-0.13(-0.54%)
Feb 17, 2005	23.57	23.73	23.32	23.35	37,870	-0.07(-0.30%)
Feb 16, 2005	23.25	23.66	23.25	23.42	54,080	+0.05(+0.22%)
Feb 15, 2005	23.29	23.71	23.29	23.37	52,276	-0.14(-0.59%)
Feb 14, 2005	23.47	23.53	23.27	23.50	23,433	+0.08(+0.35%)
Feb 11, 2005	23.28	23.48	23.28	23.42	56,658	+0.07(+0.30%)
Feb 10, 2005	23.48	23.64	23.33	23.35	24,263	+0.01(+0.03%)
Feb 09, 2005	24.07	24.07	23.31	23.35	80,067	-0.62(-2.61%)
Feb 08, 2005	23.86	24.07	23.72	23.97	80,010	+0.16(+0.69%)
Feb 07, 2005	23.82	23.91	23.66	23.81	46,767	+0.03(+0.11%)
Feb 04, 2005	23.60	23.82	23.37	23.78	44,420	+0.38(+1.62%)
Feb 03, 2005	23.48	23.48	23.28	23.40	51,660	-0.01(-0.05%)
Feb 02, 2005	23.82	23.82	23.28	23.42	72,373	-0.09(-0.40%)
Feb 01, 2005	23.76	23.76	23.35	23.51	147,563	+0.25(+1.09%)
Jan 31, 2005	23.48	23.98	23.26	23.26	306,412	-0.23(-0.99%)
Jan 28, 2005	23.70	23.78	23.22	23.49	40,137	-0.15(-0.64%)
Jan 27, 2005	23.93	24.03	23.44	23.64	90,508	-0.49(-2.04%)
Jan 26, 2005	23.98	24.22	23.54	24.14	78,633	+0.18(+0.76%)
Jan 25, 2005	23.32	23.98	23.20	23.95	205,648	+0.64(+2.76%)
Jan 24, 2005	23.54	23.54	23.26	23.31	114,317	-0.04(-0.16%)
Jan 21, 2005	23.35	23.54	22.85	23.35	51,379	+0.24(+1.04%)
Jan 20, 2005	23.38	23.48	22.92	23.11	112,222	+0.06(+0.27%)
Jan 19, 2005	23.26	23.85	23.02	23.04	53,872	-0.64(-2.69%)
Jan 18, 2005	23.42	23.96	23.04	23.68	108,177	+0.17(+0.74%)
Jan 14, 2005	23.23	23.51	23.20	23.51	54,558	+0.44(+1.90%)
Jan 13, 2005	23.55	23.55	22.91	23.07	95,689	-0.41(-1.75%)
Jan 12, 2005	23.54	23.54	22.99	23.48	69,934	+0.17(+0.73%)
Jan 11, 2005	23.32	23.53	23.04	23.31	62,016	-0.20(-0.86%)
Jan 10, 2005	23.66	23.66	23.03	23.51	120,810	+0.42(+1.83%)
Jan 07, 2005	23.59	23.91	23.09	23.09	127,216	-0.40(-1.69%)
Jan 06, 2005	23.62	23.91	23.46	23.49	107,859	+0.12(+0.51%)
Jan 05, 2005	23.40	23.90	23.23	23.37	156,544	-0.53(-2.22%)
Jan 04, 2005	24.01	24.01	23.68	23.90	165,213	+0.01(+0.05%)
Jan 03, 2005	23.69	23.95	23.28	23.88	168,120	+0.10(+0.42%)
Dec 31, 2004	23.80	24.12	23.71	23.78	49,763	-0.13(-0.55%)
Dec 30, 2004	24.28	24.36	23.83	23.91	26,149	+0.07(+0.29%)
Dec 29, 2004	24.06	24.23	23.73	23.85	32,171	-0.38(-1.59%)
Dec 28, 2004	23.97	24.23	23.83	24.23	31,062	+0.54(+2.26%)
Dec 27, 2004	24.13	24.20	23.59	23.69	50,080	-0.37(-1.55%)
Dec 23, 2004	24.03	24.14	23.64	24.07	44,374	+0.13(+0.53%)
Dec 22, 2004	23.71	24.05	23.69	23.94	70,207	+0.12(+0.50%)
Dec 21, 2004	23.37	23.82	23.19	23.82	81,300	+0.54(+2.30%)
Dec 20, 2004	23.26	23.77	23.02	23.28	47,068	-0.22(-0.94%)
Dec 17, 2004	23.42	23.55	23.05	23.50	71,792	+0.29(+1.26%)
Dec 16, 2004	23.46	23.76	23.03	23.21	64,818	-0.64(-2.69%)
Dec 15, 2004	23.30	23.85	23.30	23.85	63,234	+0.42(+1.80%)
Dec 14, 2004	23.34	23.54	23.26	23.43	51,981	+0.07(+0.30%)
Dec 13, 2004	23.15	23.36	22.87	23.36	60,222	+0.33(+1.45%)
Dec 10, 2004	22.87	23.23	22.40	23.02	84,946	+0.01(+0.05%)
Dec 09, 2004	22.89	23.13	22.45	23.01	61,649	+0.05(+0.22%)
Dec 08, 2004	22.75	23.02	22.72	22.96	57,053	+0.44(+1.93%)
Dec 07, 2004	23.18	23.26	22.43	22.53	67,037	-0.68(-2.94%)
Dec 06, 2004	23.10	23.40	23.01	23.21	40,095	-0.05(-0.22%)
Dec 03, 2004	23.40	23.47	23.26	23.26	39,620	-0.34(-1.44%)
Dec 02, 2004	23.67	23.78	23.14	23.60	104,914	-0.08(-0.32%)

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.