Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.80	18.80	18.55	18.72	3,596	-0.14(-0.75%)
Feb 25, 2005	18.74	18.86	18.59	18.86	2,115	+0.22(+1.17%)
Feb 24, 2005	18.79	18.79	18.54	18.64	1,586	-0.09(-0.45%)
Feb 23, 2005	18.90	18.90	18.73	18.73	1,904	-0.04(-0.20%)
Feb 22, 2005	19.29	19.29	18.76	18.76	13,435	-0.58(-2.98%)
Feb 18, 2005	19.38	19.38	19.34	19.34	740	+0.06(+0.29%)
Feb 17, 2005	19.38	19.39	19.28	19.28	2,327	-0.09(-0.49%)
Feb 16, 2005	19.19	19.39	19.19	19.38	1,692	+0.12(+0.64%)
Feb 15, 2005	19.24	19.25	19.24	19.25	1,481	+0.09(+0.49%)
Feb 14, 2005	19.14	19.22	19.14	19.16	1,269	-0.09(-0.44%)
Feb 11, 2005	19.19	19.25	19.19	19.25	2,010	+0.00(+0.00%)
Feb 10, 2005	19.27	19.27	19.25	19.25	211	+0.02(+0.10%)
Feb 09, 2005	19.37	19.37	19.23	19.23	1,904	-0.15(-0.78%)
Feb 08, 2005	19.38	19.38	19.38	19.38	105	+0.00(+0.00%)
Feb 07, 2005	19.22	19.38	19.22	19.38	4,231	+0.17(+0.89%)
Feb 04, 2005	19.33	19.33	19.21	19.21	423	-0.07(-0.34%)
Feb 03, 2005	19.27	19.27	19.27	19.27	105	-0.06(-0.29%)
Feb 02, 2005	19.32	19.37	19.32	19.33	1,586	-0.05(-0.24%)
Feb 01, 2005	19.42	19.42	19.26	19.38	1,798	-0.05(-0.24%)
Jan 31, 2005	19.33	19.46	19.10	19.42	3,385	+0.19(+0.98%)
Jan 28, 2005	19.28	19.28	19.24	19.24	317	-0.05(-0.25%)
Jan 27, 2005	19.29	19.29	19.16	19.28	2,221	+0.18(+0.94%)
Jan 26, 2005	19.07	19.22	19.06	19.10	6,136	-0.04(-0.20%)
Jan 25, 2005	19.17	19.23	19.08	19.14	6,876	-0.05(-0.25%)
Jan 24, 2005	19.17	19.57	19.17	19.19	4,231	+0.02(+0.10%)
Jan 21, 2005	19.19	19.21	19.17	19.17	2,856	-0.07(-0.34%)
Jan 20, 2005	19.52	19.52	19.24	19.24	2,327	-0.42(-2.12%)
Jan 19, 2005	19.61	19.65	19.52	19.65	846	+0.10(+0.53%)
Jan 18, 2005	19.57	19.57	19.55	19.55	317	+0.03(+0.14%)
Jan 14, 2005	19.55	19.55	19.42	19.52	1,798	-0.05(-0.24%)
Jan 13, 2005	19.66	19.67	19.57	19.57	846	+0.02(+0.10%)
Jan 12, 2005	19.38	19.57	19.30	19.55	1,692	+0.17(+0.88%)
Jan 11, 2005	19.85	19.85	19.38	19.38	2,750	-0.49(-2.47%)
Jan 10, 2005	20.51	20.51	19.85	19.87	2,856	-0.65(-3.18%)
Jan 07, 2005	20.20	20.52	20.11	20.52	1,692	+0.22(+1.07%)
Jan 06, 2005	20.19	20.30	19.94	20.30	11,531	+0.11(+0.56%)
Jan 05, 2005	19.87	20.19	19.87	20.19	12,589	+0.24(+1.18%)
Jan 04, 2005	20.49	20.51	19.94	19.95	5,289	-0.83(-4.00%)
Jan 03, 2005	21.25	21.25	20.79	20.79	5,289	-0.41(-1.92%)
Dec 31, 2004	21.17	21.22	21.17	21.19	2,221	+0.14(+0.67%)
Dec 30, 2004	21.21	21.21	21.05	21.05	2,327	-0.22(-1.02%)
Dec 29, 2004	21.46	21.50	21.17	21.27	8,569	-0.20(-0.92%)
Dec 28, 2004	21.50	21.50	21.46	21.47	5,183	+0.10(+0.49%)
Dec 27, 2004	21.03	21.66	21.03	21.36	2,750	+0.40(+1.89%)
Dec 23, 2004	20.70	21.12	20.70	20.97	4,549	+0.29(+1.42%)
Dec 22, 2004	20.75	20.75	20.65	20.67	4,972	-0.31(-1.49%)
Dec 21, 2004	20.71	20.98	20.71	20.98	6,136	+0.18(+0.86%)
Dec 20, 2004	20.98	20.98	20.80	20.80	1,692	-0.13(-0.63%)
Dec 17, 2004	20.86	20.94	20.80	20.94	1,798	-0.07(-0.32%)
Dec 16, 2004	20.80	21.02	20.80	21.00	3,596	-0.16(-0.76%)
Dec 15, 2004	21.58	21.58	21.16	21.16	3,385	-0.49(-2.27%)
Dec 14, 2004	21.69	21.69	21.63	21.66	2,221	-0.16(-0.74%)
Dec 13, 2004	21.62	21.82	21.62	21.82	952	+0.29(+1.36%)
Dec 10, 2004	21.74	21.74	21.52	21.52	740	-0.26(-1.21%)
Dec 09, 2004	21.80	21.80	21.79	21.79	528	+0.09(+0.39%)
Dec 08, 2004	21.69	21.70	21.69	21.70	211	-0.04(-0.17%)
Dec 07, 2004	21.98	21.99	21.74	21.74	4,125	-0.28(-1.29%)
Dec 06, 2004	21.46	22.40	21.46	22.02	20,629	+0.44(+2.06%)
Dec 03, 2004	21.46	21.58	21.46	21.58	2,750	+0.16(+0.75%)
Dec 02, 2004	21.66	21.66	21.37	21.42	2,962	-0.24(-1.09%)

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.