Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.84	20.10	19.79	19.92	1,586,746	+0.07(+0.34%)
Feb 25, 2005	19.50	19.87	19.39	19.85	2,628,425	+0.27(+1.37%)
Feb 24, 2005	19.48	19.61	19.37	19.58	716,085	+0.05(+0.26%)
Feb 23, 2005	19.16	19.60	19.11	19.53	1,068,866	+0.40(+2.07%)
Feb 22, 2005	18.93	19.35	18.93	19.13	2,789,797	-0.47(-2.42%)
Feb 18, 2005	19.61	20.05	19.29	19.61	1,251,506	+0.05(+0.23%)
Feb 17, 2005	19.64	19.68	19.46	19.56	1,046,941	-0.08(-0.42%)
Feb 16, 2005	19.55	19.64	19.20	19.64	1,000,020	+0.10(+0.49%)
Feb 15, 2005	19.42	19.56	19.34	19.55	639,566	+0.13(+0.68%)
Feb 14, 2005	19.38	19.47	19.27	19.42	828,782	+0.03(+0.17%)
Feb 11, 2005	19.20	19.44	19.17	19.38	1,164,023	+0.12(+0.64%)
Feb 10, 2005	19.36	19.37	19.19	19.26	993,881	+0.01(+0.05%)
Feb 09, 2005	19.59	19.59	19.25	19.25	671,358	-0.36(-1.86%)
Feb 08, 2005	19.77	19.94	19.56	19.62	1,133,985	-0.14(-0.72%)
Feb 07, 2005	19.48	19.79	19.42	19.76	1,884,275	+0.28(+1.45%)
Feb 04, 2005	19.35	19.54	19.25	19.48	1,901,815	+0.13(+0.68%)
Feb 03, 2005	19.27	19.53	19.11	19.34	1,793,065	-0.05(-0.24%)
Feb 02, 2005	19.16	19.55	19.05	19.39	2,206,141	+0.20(+1.02%)
Feb 01, 2005	18.67	19.30	18.66	19.19	3,975,088	+0.63(+3.42%)
Jan 31, 2005	18.55	18.57	18.40	18.56	1,301,057	+0.05(+0.27%)
Jan 28, 2005	18.74	18.75	18.43	18.51	852,023	-0.21(-1.14%)
Jan 27, 2005	18.61	18.80	18.52	18.72	1,322,325	+0.21(+1.16%)
Jan 26, 2005	18.27	18.61	18.26	18.51	1,697,250	+0.24(+1.32%)
Jan 25, 2005	18.45	18.53	18.19	18.27	2,609,350	-0.19(-1.01%)
Jan 24, 2005	18.61	18.61	18.36	18.45	1,741,759	-0.17(-0.91%)
Jan 21, 2005	18.68	18.80	18.59	18.62	1,766,096	-0.01(-0.05%)
Jan 20, 2005	18.63	18.86	18.59	18.63	2,282,441	+0.05(+0.29%)
Jan 19, 2005	18.52	18.70	18.41	18.58	2,402,154	+0.16(+0.87%)
Jan 18, 2005	18.27	18.74	18.27	18.42	3,629,542	+0.15(+0.82%)
Jan 14, 2005	18.06	18.29	18.00	18.27	3,909,311	+0.23(+1.29%)
Jan 13, 2005	18.11	18.44	17.92	18.03	5,414,714	-0.14(-0.75%)
Jan 12, 2005	17.79	18.24	17.67	18.17	7,227,951	+1.34(+7.97%)
Jan 11, 2005	16.77	16.90	16.64	16.83	2,083,139	+0.05(+0.27%)
Jan 10, 2005	16.45	16.83	16.41	16.78	1,297,330	+0.25(+1.49%)
Jan 07, 2005	16.53	16.60	16.46	16.54	1,723,342	+0.00(+0.03%)
Jan 06, 2005	16.40	16.58	16.30	16.53	1,496,413	+0.11(+0.67%)
Jan 05, 2005	16.67	16.67	16.37	16.42	1,932,291	-0.25(-1.48%)
Jan 04, 2005	16.74	16.99	16.59	16.67	1,944,570	-0.07(-0.41%)
Jan 03, 2005	17.00	17.14	16.70	16.74	1,510,665	-0.23(-1.37%)
Dec 31, 2004	17.01	17.13	16.92	16.97	589,137	-0.07(-0.43%)
Dec 30, 2004	16.74	17.05	16.72	17.04	697,230	+0.26(+1.52%)
Dec 29, 2004	16.57	16.82	16.53	16.79	522,703	+0.17(+1.02%)
Dec 28, 2004	16.26	16.62	16.13	16.62	1,738,909	+0.00(+0.00%)
Dec 27, 2004	16.80	16.81	16.58	16.62	689,775	-0.18(-1.06%)
Dec 23, 2004	16.87	16.87	16.70	16.80	467,889	-0.07(-0.43%)
Dec 22, 2004	16.82	16.91	16.78	16.87	635,400	+0.10(+0.57%)
Dec 21, 2004	16.37	16.87	16.37	16.77	1,417,481	+0.42(+2.59%)
Dec 20, 2004	16.56	16.56	16.23	16.35	1,723,999	-0.41(-2.45%)
Dec 17, 2004	16.89	16.93	16.61	16.76	1,809,290	-0.22(-1.29%)
Dec 16, 2004	16.92	17.04	16.87	16.98	2,224,558	+0.12(+0.70%)
Dec 15, 2004	16.87	16.95	16.78	16.86	961,651	+0.04(+0.22%)
Dec 14, 2004	16.83	16.99	16.78	16.83	1,298,426	-0.06(-0.35%)
Dec 13, 2004	16.84	16.92	16.70	16.88	2,366,416	+0.05(+0.27%)
Dec 10, 2004	16.88	16.88	16.47	16.84	1,707,775	-0.04(-0.22%)
Dec 09, 2004	16.60	17.06	16.49	16.88	2,654,078	+0.32(+1.96%)
Dec 08, 2004	16.33	16.62	16.30	16.55	1,016,903	+0.30(+1.82%)
Dec 07, 2004	16.46	16.49	16.21	16.26	853,120	-0.16(-0.97%)
Dec 06, 2004	16.49	16.49	16.26	16.41	1,314,870	-0.13(-0.77%)
Dec 03, 2004	16.69	16.83	16.52	16.54	1,350,609	-0.22(-1.31%)
Dec 02, 2004	16.75	16.76	16.55	16.76	674,208	+0.01(+0.05%)

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.