Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.34	20.39	19.98	20.16	733,319	-0.14(-0.70%)
Feb 25, 2005	19.96	20.30	19.93	20.30	499,493	+0.45(+2.27%)
Feb 24, 2005	19.64	19.90	19.64	19.85	183,729	+0.23(+1.15%)
Feb 23, 2005	19.60	19.70	19.56	19.63	195,454	+0.07(+0.35%)
Feb 22, 2005	19.70	19.74	19.56	19.56	327,888	-0.11(-0.53%)
Feb 18, 2005	19.82	19.84	19.66	19.66	266,334	-0.04(-0.19%)
Feb 17, 2005	19.79	19.81	19.66	19.70	202,249	-0.11(-0.53%)
Feb 16, 2005	19.83	19.83	19.66	19.81	198,252	-0.04(-0.19%)
Feb 15, 2005	19.69	19.84	19.66	19.84	273,795	+0.06(+0.30%)
Feb 14, 2005	19.87	19.96	19.74	19.78	276,726	-0.19(-0.94%)
Feb 11, 2005	19.87	20.00	19.78	19.97	763,297	+0.11(+0.53%)
Feb 10, 2005	19.82	19.90	19.72	19.87	605,148	+0.11(+0.57%)
Feb 09, 2005	19.39	19.76	19.39	19.75	273,395	+0.38(+1.98%)
Feb 08, 2005	19.70	19.70	19.34	19.37	583,298	-0.14(-0.69%)
Feb 07, 2005	19.39	19.54	19.29	19.51	435,141	+0.02(+0.12%)
Feb 04, 2005	19.40	19.70	19.33	19.48	558,916	+0.17(+0.89%)
Feb 03, 2005	19.25	19.34	19.09	19.31	312,833	+0.03(+0.16%)
Feb 02, 2005	19.27	19.36	19.24	19.28	513,749	+0.08(+0.43%)
Feb 01, 2005	18.87	19.21	18.86	19.20	741,046	+0.37(+1.95%)
Jan 31, 2005	18.69	18.95	18.67	18.83	633,793	+0.26(+1.41%)
Jan 28, 2005	18.39	18.61	18.33	18.57	432,344	+0.02(+0.08%)
Jan 27, 2005	18.49	18.62	18.41	18.55	275,927	-0.01(-0.04%)
Jan 26, 2005	18.28	18.58	18.28	18.56	413,424	+0.39(+2.15%)
Jan 25, 2005	18.13	18.26	18.07	18.17	535,866	+0.14(+0.75%)
Jan 24, 2005	18.07	18.18	17.95	18.04	441,270	+0.09(+0.50%)
Jan 21, 2005	18.11	18.16	17.94	17.95	318,961	-0.05(-0.29%)
Jan 20, 2005	18.58	18.58	18.00	18.00	917,848	-0.51(-2.76%)
Jan 19, 2005	18.68	18.80	18.50	18.51	950,224	+0.02(+0.12%)
Jan 18, 2005	18.20	18.55	18.20	18.49	552,387	+0.28(+1.53%)
Jan 14, 2005	17.98	18.22	17.87	18.21	462,188	+0.46(+2.58%)
Jan 13, 2005	17.79	18.01	17.45	17.75	296,845	-0.03(-0.17%)
Jan 12, 2005	17.67	17.80	17.49	17.78	324,424	+0.22(+1.24%)
Jan 11, 2005	17.90	17.90	17.54	17.56	448,865	-0.23(-1.27%)
Jan 10, 2005	17.87	17.99	17.78	17.79	186,660	-0.08(-0.46%)
Jan 07, 2005	18.06	18.06	17.78	17.87	462,321	-0.07(-0.38%)
Jan 06, 2005	17.92	17.96	17.49	17.94	534,934	-0.02(-0.13%)
Jan 05, 2005	18.09	18.19	17.86	17.96	428,746	-0.17(-0.95%)
Jan 04, 2005	18.78	18.80	18.07	18.13	914,517	-0.63(-3.36%)
Jan 03, 2005	18.79	18.94	18.71	18.76	565,311	-0.14(-0.71%)
Dec 31, 2004	18.91	18.91	18.76	18.90	272,196	+0.00(+0.00%)
Dec 30, 2004	18.82	18.90	18.76	18.90	164,144	+0.14(+0.72%)
Dec 29, 2004	18.60	18.76	18.57	18.76	227,297	+0.10(+0.52%)
Dec 28, 2004	18.69	18.69	18.57	18.67	238,621	+0.01(+0.04%)
Dec 27, 2004	18.52	18.66	18.52	18.66	299,376	+0.08(+0.44%)
Dec 23, 2004	18.54	18.63	18.50	18.58	211,042	-0.14(-0.76%)
Dec 22, 2004	18.46	18.72	18.46	18.72	678,160	+0.25(+1.34%)
Dec 21, 2004	18.24	18.47	18.22	18.47	271,797	+0.20(+1.07%)
Dec 20, 2004	18.25	18.31	18.20	18.28	124,840	+0.17(+0.95%)
Dec 17, 2004	18.10	18.16	18.02	18.10	120,176	+0.08(+0.46%)
Dec 16, 2004	18.16	18.16	17.95	18.02	431,544	-0.14(-0.79%)
Dec 15, 2004	18.00	18.19	18.00	18.16	407,162	+0.15(+0.83%)
Dec 14, 2004	17.71	18.02	17.67	18.01	202,648	+0.32(+1.78%)
Dec 13, 2004	17.65	17.71	17.55	17.70	170,139	+0.23(+1.33%)
Dec 10, 2004	17.28	17.50	17.28	17.47	82,871	+0.02(+0.13%)
Dec 09, 2004	17.38	17.44	17.14	17.44	974,472	+0.03(+0.17%)
Dec 08, 2004	17.56	17.56	17.29	17.41	206,645	-0.09(-0.51%)
Dec 07, 2004	17.75	17.77	17.45	17.50	269,931	-0.17(-0.98%)
Dec 06, 2004	17.70	17.71	17.59	17.68	286,719	-0.07(-0.38%)
Dec 03, 2004	17.65	17.74	17.59	17.74	503,757	+0.12(+0.68%)
Dec 02, 2004	17.86	17.95	17.58	17.62	144,558	-0.17(-0.93%)

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.