Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.00	24.74	23.92	24.58	656,609	+0.40(+1.66%)
Feb 25, 2005	23.73	24.26	23.64	24.18	400,433	+0.39(+1.66%)
Feb 24, 2005	23.53	23.89	23.24	23.79	316,160	+0.16(+0.69%)
Feb 23, 2005	23.85	23.91	23.43	23.62	468,335	+0.01(+0.06%)
Feb 22, 2005	24.08	24.30	23.50	23.61	359,370	-0.63(-2.61%)
Feb 18, 2005	24.47	24.49	24.19	24.24	261,140	-0.26(-1.06%)
Feb 17, 2005	24.72	24.93	24.24	24.50	450,085	+0.04(+0.15%)
Feb 16, 2005	24.44	24.63	24.01	24.46	574,885	-0.13(-0.52%)
Feb 15, 2005	24.48	25.05	24.32	24.59	392,919	-0.11(-0.45%)
Feb 14, 2005	24.96	25.24	24.63	24.70	377,889	-0.31(-1.25%)
Feb 11, 2005	24.44	25.11	24.03	25.02	1,099,582	+0.27(+1.08%)
Feb 10, 2005	26.45	26.54	24.43	24.75	1,973,720	-1.27(-4.90%)
Feb 09, 2005	26.97	27.06	25.88	26.02	510,472	-1.02(-3.78%)
Feb 08, 2005	27.22	27.49	27.01	27.04	292,139	-0.10(-0.38%)
Feb 07, 2005	27.57	27.57	26.85	27.15	430,090	+9.02(+49.74%)
Feb 04, 2005	17.55	18.30	17.39	18.13	1,052,145	+0.59(+3.34%)
Feb 03, 2005	17.32	17.55	17.23	17.54	454,312	+0.31(+1.83%)
Feb 02, 2005	17.32	17.32	17.00	17.23	638,090	-0.01(-0.04%)
Feb 01, 2005	17.58	17.58	17.16	17.24	799,123	-0.45(-2.55%)
Jan 31, 2005	17.33	17.77	17.33	17.69	482,493	+0.44(+2.53%)
Jan 28, 2005	17.09	17.36	17.01	17.25	410,632	+0.09(+0.54%)
Jan 27, 2005	17.47	17.47	17.12	17.16	334,947	-0.26(-1.50%)
Jan 26, 2005	17.14	17.42	17.03	17.42	574,684	+0.31(+1.80%)
Jan 25, 2005	17.12	17.45	17.09	17.11	345,011	-0.01(-0.06%)
Jan 24, 2005	17.76	17.77	17.07	17.12	731,087	-0.58(-3.26%)
Jan 21, 2005	17.86	17.93	17.66	17.70	570,859	-0.18(-1.00%)
Jan 20, 2005	18.08	18.10	17.62	17.87	867,360	-0.25(-1.37%)
Jan 19, 2005	18.63	18.65	18.06	18.12	381,848	-0.40(-2.15%)
Jan 18, 2005	18.13	18.57	18.07	18.52	650,369	+0.48(+2.66%)
Jan 14, 2005	17.82	18.04	17.70	18.04	454,312	+0.24(+1.34%)
Jan 13, 2005	17.93	17.97	17.73	17.80	502,421	-0.11(-0.59%)
Jan 12, 2005	18.03	18.20	17.70	17.91	492,557	-0.12(-0.68%)
Jan 11, 2005	18.75	18.85	17.83	18.03	954,117	-0.05(-0.27%)
Jan 10, 2005	18.14	18.34	18.01	18.08	376,614	+0.01(+0.05%)
Jan 07, 2005	18.25	18.35	18.06	18.07	279,592	-0.15(-0.82%)
Jan 06, 2005	18.12	18.41	17.96	18.22	437,404	+0.07(+0.38%)
Jan 05, 2005	18.34	18.38	18.09	18.15	602,865	-0.35(-1.90%)
Jan 04, 2005	18.88	19.16	18.41	18.50	641,110	-0.38(-2.03%)
Jan 03, 2005	19.29	19.44	18.84	18.88	1,120,382	-0.47(-2.43%)
Dec 31, 2004	19.49	19.54	19.31	19.36	468,403	-0.05(-0.27%)
Dec 30, 2004	19.57	19.61	19.39	19.41	355,479	-0.18(-0.93%)
Dec 29, 2004	19.34	19.62	19.21	19.59	818,245	+0.23(+1.16%)
Dec 28, 2004	18.59	19.47	18.59	19.36	950,493	+0.76(+4.06%)
Dec 27, 2004	19.04	19.04	18.52	18.61	531,608	-0.45(-2.36%)
Dec 23, 2004	18.65	19.37	18.61	19.06	882,055	+0.40(+2.17%)
Dec 22, 2004	18.22	18.88	18.20	18.66	1,058,586	+0.88(+4.98%)
Dec 21, 2004	17.15	17.79	17.12	17.77	963,376	+0.70(+4.11%)
Dec 20, 2004	16.92	17.22	16.92	17.07	544,289	+0.17(+1.02%)
Dec 17, 2004	16.66	16.96	16.66	16.90	597,631	+0.25(+1.47%)
Dec 16, 2004	16.34	16.74	16.32	16.65	427,339	+0.30(+1.84%)
Dec 15, 2004	16.36	16.45	16.26	16.35	709,951	+0.04(+0.24%)
Dec 14, 2004	16.53	16.54	16.28	16.31	682,173	-0.22(-1.30%)
Dec 13, 2004	16.57	16.75	16.49	16.53	362,121	-0.01(-0.08%)
Dec 10, 2004	16.59	16.70	16.51	16.54	267,515	-0.09(-0.52%)
Dec 09, 2004	16.66	16.74	16.43	16.63	386,477	-0.03(-0.20%)
Dec 08, 2004	16.91	17.02	16.56	16.66	699,887	-0.17(-0.98%)
Dec 07, 2004	17.21	17.25	16.81	16.82	413,048	-0.39(-2.29%)
Dec 06, 2004	17.33	17.39	17.16	17.22	299,318	-0.11(-0.63%)
Dec 03, 2004	17.50	17.55	17.24	17.33	191,628	-0.16(-0.93%)
Dec 02, 2004	17.35	17.62	17.35	17.49	426,735	+0.14(+0.78%)

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.