Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	21.00	21.04	19.55	20.36	4,860,071	-0.21(-1.03%)
Feb 25, 2005	20.25	20.92	20.16	20.58	3,936,128	+0.25(+1.24%)
Feb 24, 2005	20.36	20.37	19.68	20.32	3,787,868	+0.50(+2.51%)
Feb 23, 2005	19.45	19.87	19.35	19.83	3,937,446	+0.44(+2.27%)
Feb 22, 2005	20.08	20.17	19.27	19.39	6,086,479	-0.20(-1.04%)
Feb 18, 2005	18.84	19.70	18.63	19.59	8,262,191	+1.18(+6.42%)
Feb 17, 2005	18.76	18.88	18.08	18.41	7,218,896	-0.02(-0.13%)
Feb 16, 2005	17.99	18.54	17.91	18.43	3,977,327	+0.45(+2.49%)
Feb 15, 2005	18.07	18.27	17.77	17.99	3,087,605	+0.11(+0.59%)
Feb 14, 2005	17.95	18.17	17.58	17.88	4,479,614	+0.02(+0.09%)
Feb 11, 2005	17.17	18.00	17.14	17.86	5,383,188	+0.70(+4.08%)
Feb 10, 2005	16.65	17.19	16.49	17.16	4,497,757	+0.68(+4.15%)
Feb 09, 2005	16.59	16.83	16.32	16.48	2,135,512	-0.02(-0.15%)
Feb 08, 2005	16.23	16.66	16.00	16.50	2,756,481	+0.22(+1.35%)
Feb 07, 2005	16.74	16.78	16.07	16.28	2,319,222	-0.35(-2.11%)
Feb 04, 2005	16.82	16.91	16.55	16.63	2,705,530	-0.12(-0.73%)
Feb 03, 2005	16.81	16.81	16.38	16.76	2,805,913	+0.16(+0.98%)
Feb 02, 2005	16.06	16.63	15.96	16.59	2,663,057	+0.53(+3.30%)
Feb 01, 2005	15.94	16.16	15.84	16.06	2,043,858	+0.22(+1.39%)
Jan 31, 2005	15.48	15.93	15.27	15.84	2,072,550	+0.22(+1.41%)
Jan 28, 2005	15.88	15.88	15.53	15.62	1,405,744	-0.30(-1.89%)
Jan 27, 2005	15.56	16.01	15.52	15.93	2,478,183	+0.29(+1.82%)
Jan 26, 2005	15.15	15.71	15.10	15.64	3,971,546	+0.29(+1.86%)
Jan 25, 2005	15.38	15.68	15.03	15.36	2,798,312	-0.04(-0.26%)
Jan 24, 2005	15.62	15.84	15.35	15.40	2,437,966	-0.08(-0.53%)
Jan 21, 2005	15.52	15.98	15.46	15.48	2,310,364	+0.07(+0.42%)
Jan 20, 2005	15.31	15.70	15.10	15.41	2,493,584	-0.01(-0.05%)
Jan 19, 2005	15.46	15.73	15.30	15.42	3,548,312	+0.15(+0.96%)
Jan 18, 2005	15.46	15.49	15.07	15.27	2,594,300	+0.19(+1.24%)
Jan 14, 2005	15.07	15.10	14.77	15.09	2,252,325	+0.07(+0.43%)
Jan 13, 2005	14.81	15.25	14.76	15.02	3,861,163	+0.29(+1.93%)
Jan 12, 2005	14.72	14.94	14.50	14.74	3,784,913	+0.11(+0.72%)
Jan 11, 2005	14.74	14.78	14.48	14.63	1,833,283	-0.03(-0.22%)
Jan 10, 2005	14.50	14.88	14.42	14.66	2,572,276	+0.34(+2.39%)
Jan 07, 2005	14.50	14.58	13.97	14.32	4,967,183	-0.37(-2.50%)
Jan 06, 2005	14.21	14.98	14.15	14.69	5,518,825	+0.01(+0.06%)
Jan 05, 2005	14.71	14.97	14.65	14.68	2,932,365	-0.08(-0.55%)
Jan 04, 2005	14.96	15.19	14.71	14.76	4,194,314	-0.20(-1.31%)
Jan 03, 2005	15.57	15.72	14.87	14.96	5,556,482	-0.89(-5.60%)
Dec 31, 2004	15.93	16.04	15.81	15.84	939,126	+0.02(+0.10%)
Dec 30, 2004	16.05	16.06	15.74	15.83	786,165	-0.18(-1.12%)
Dec 29, 2004	15.80	16.11	15.78	16.01	1,520,893	+0.20(+1.29%)
Dec 28, 2004	15.64	15.96	15.64	15.80	2,074,425	+0.19(+1.20%)
Dec 27, 2004	16.05	16.10	15.50	15.62	1,973,637	-0.50(-3.08%)
Dec 23, 2004	15.88	16.16	15.85	16.11	1,608,176	+0.15(+0.92%)
Dec 22, 2004	16.23	16.33	15.57	15.97	2,450,443	-0.29(-1.75%)
Dec 21, 2004	16.05	16.27	15.93	16.25	1,987,387	+0.29(+1.84%)
Dec 20, 2004	15.80	16.03	15.71	15.96	3,602,192	+0.35(+2.24%)
Dec 17, 2004	15.93	16.32	15.61	15.61	12,319,860	-0.09(-0.57%)
Dec 16, 2004	15.83	15.96	15.54	15.70	3,620,484	-0.11(-0.72%)
Dec 15, 2004	15.55	15.82	15.39	15.81	2,407,968	+0.36(+2.32%)
Dec 14, 2004	15.31	15.48	15.18	15.45	1,808,769	+0.27(+1.77%)
Dec 13, 2004	15.25	15.45	15.13	15.18	2,872,252	-0.05(-0.32%)
Dec 10, 2004	15.35	15.52	15.00	15.23	2,281,523	-0.11(-0.74%)
Dec 09, 2004	15.06	15.44	14.99	15.35	2,180,122	+0.34(+2.28%)
Dec 08, 2004	14.74	15.19	14.58	15.00	2,294,782	+0.17(+1.15%)
Dec 07, 2004	15.23	15.31	14.79	14.83	2,260,654	-0.49(-3.19%)
Dec 06, 2004	15.48	15.50	15.03	15.32	2,616,171	+0.02(+0.11%)
Dec 03, 2004	14.94	15.53	14.92	15.31	1,563,736	+0.05(+0.32%)
Dec 02, 2004	15.44	15.51	14.65	15.26	4,924,826	-0.38(-2.45%)

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.