Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.75	20.85	20.67	20.71	1,796,377	-0.07(-0.35%)
Feb 25, 2005	20.60	20.80	20.45	20.78	1,389,529	+0.12(+0.59%)
Feb 24, 2005	20.68	20.75	20.54	20.66	1,378,234	-0.04(-0.17%)
Feb 23, 2005	20.70	20.78	20.56	20.69	1,249,557	+0.07(+0.33%)
Feb 22, 2005	20.86	20.88	20.59	20.63	1,323,530	-0.23(-1.13%)
Feb 18, 2005	20.85	21.00	20.77	20.86	1,105,599	-0.04(-0.17%)
Feb 17, 2005	21.07	21.15	20.85	20.90	1,658,842	-0.17(-0.79%)
Feb 16, 2005	21.14	21.19	20.90	21.06	1,676,781	-0.21(-1.00%)
Feb 15, 2005	21.27	21.39	21.18	21.28	1,849,974	+0.03(+0.13%)
Feb 14, 2005	21.29	21.33	21.04	21.25	806,830	-0.11(-0.51%)
Feb 11, 2005	21.22	21.37	21.09	21.36	1,633,594	+0.14(+0.64%)
Feb 10, 2005	21.06	21.22	20.92	21.22	1,147,901	+0.26(+1.23%)
Feb 09, 2005	21.21	21.22	20.88	20.96	1,453,314	-0.15(-0.73%)
Feb 08, 2005	21.13	21.20	20.95	21.12	844,481	-0.07(-0.32%)
Feb 07, 2005	21.04	21.22	21.00	21.19	1,107,592	+0.10(+0.47%)
Feb 04, 2005	20.86	21.13	20.82	21.09	1,593,507	+0.24(+1.17%)
Feb 03, 2005	20.77	20.85	20.63	20.84	1,272,369	+0.07(+0.35%)
Feb 02, 2005	21.11	21.45	20.50	20.77	2,324,150	+0.34(+1.68%)
Feb 01, 2005	20.16	20.50	20.04	20.43	1,675,452	+0.23(+1.12%)
Jan 31, 2005	19.92	20.20	19.90	20.20	1,480,112	+0.36(+1.82%)
Jan 28, 2005	19.60	19.85	19.42	19.84	1,818,525	+0.23(+1.17%)
Jan 27, 2005	19.65	19.66	19.32	19.61	2,444,854	-0.07(-0.34%)
Jan 26, 2005	19.60	19.72	19.53	19.68	1,460,179	-0.01(-0.05%)
Jan 25, 2005	19.47	19.96	19.47	19.69	1,389,086	-0.22(-1.09%)
Jan 24, 2005	20.14	20.20	19.90	19.90	1,343,684	-0.19(-0.94%)
Jan 21, 2005	19.98	20.30	19.95	20.09	1,532,158	+0.04(+0.20%)
Jan 20, 2005	20.40	20.43	20.00	20.05	1,476,568	-0.37(-1.81%)
Jan 19, 2005	20.41	20.57	20.39	20.42	1,054,881	-0.08(-0.40%)
Jan 18, 2005	20.23	20.52	20.10	20.50	1,048,902	+0.07(+0.35%)
Jan 14, 2005	20.30	20.49	20.21	20.43	862,642	+0.25(+1.23%)
Jan 13, 2005	20.31	20.41	20.11	20.18	1,271,483	-0.24(-1.19%)
Jan 12, 2005	20.43	20.47	20.16	20.43	1,417,656	+0.03(+0.16%)
Jan 11, 2005	20.16	20.43	20.05	20.40	1,336,375	+0.23(+1.16%)
Jan 10, 2005	20.14	20.58	20.10	20.16	1,604,580	-0.00(-0.02%)
Jan 07, 2005	20.01	20.27	19.99	20.16	1,265,060	+0.16(+0.81%)
Jan 06, 2005	20.00	20.05	19.81	20.00	1,099,398	+0.08(+0.41%)
Jan 05, 2005	20.27	20.30	19.89	19.92	2,208,984	-0.35(-1.71%)
Jan 04, 2005	20.68	20.76	20.26	20.27	1,594,171	-0.41(-1.99%)
Jan 03, 2005	20.92	20.92	20.55	20.68	1,878,323	-0.22(-1.04%)
Dec 31, 2004	20.93	21.02	20.77	20.90	992,426	-0.12(-0.58%)
Dec 30, 2004	21.15	21.16	20.94	21.02	1,081,680	-0.14(-0.66%)
Dec 29, 2004	21.15	21.19	21.09	21.16	824,327	-0.01(-0.04%)
Dec 28, 2004	20.70	21.21	20.67	21.17	1,671,023	+0.51(+2.45%)
Dec 27, 2004	20.63	20.76	20.62	20.66	884,346	+0.01(+0.04%)
Dec 23, 2004	20.59	20.67	20.44	20.65	734,630	+0.09(+0.46%)
Dec 22, 2004	20.58	20.82	20.48	20.56	1,277,684	-0.05(-0.24%)
Dec 21, 2004	20.51	20.64	20.38	20.61	1,095,411	+0.10(+0.51%)
Dec 20, 2004	20.53	20.59	20.42	20.50	1,039,821	-0.02(-0.09%)
Dec 17, 2004	20.14	20.55	20.14	20.52	2,582,832	+0.22(+1.07%)
Dec 16, 2004	20.25	20.42	20.16	20.30	819,233	-0.11(-0.55%)
Dec 15, 2004	20.43	20.46	20.21	20.42	1,564,272	+0.02(+0.09%)
Dec 14, 2004	20.32	20.45	20.23	20.40	1,783,310	+0.00(+0.02%)
Dec 13, 2004	20.32	20.42	20.21	20.40	1,732,593	+0.27(+1.32%)
Dec 10, 2004	20.66	20.66	20.08	20.13	1,337,040	-0.17(-0.82%)
Dec 09, 2004	20.32	20.43	20.18	20.30	1,611,889	-0.02(-0.11%)
Dec 08, 2004	20.25	20.34	20.02	20.32	1,196,846	+0.07(+0.36%)
Dec 07, 2004	20.54	20.54	20.25	20.25	1,015,459	-0.23(-1.12%)
Dec 06, 2004	20.24	20.61	20.14	20.48	1,360,516	+0.23(+1.16%)
Dec 03, 2004	20.27	20.40	20.18	20.24	1,147,015	-0.08(-0.40%)
Dec 02, 2004	20.00	20.47	19.98	20.32	1,343,019	+0.18(+0.87%)

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.