Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.64	18.92	18.38	18.57	1,173,663	-0.08(-0.42%)
Feb 25, 2005	17.33	18.64	17.33	18.64	1,256,208	+1.30(+7.47%)
Feb 24, 2005	17.31	17.37	17.10	17.35	411,500	+0.05(+0.28%)
Feb 23, 2005	17.28	17.50	17.21	17.30	379,807	+0.12(+0.69%)
Feb 22, 2005	17.31	17.37	16.99	17.18	309,084	-0.13(-0.74%)
Feb 18, 2005	17.15	17.35	17.15	17.31	674,319	+0.18(+1.03%)
Feb 17, 2005	17.45	17.55	17.09	17.13	297,161	-0.30(-1.74%)
Feb 16, 2005	17.29	17.55	17.03	17.44	355,044	+0.15(+0.85%)
Feb 15, 2005	17.42	17.49	17.18	17.29	443,091	-0.13(-0.73%)
Feb 14, 2005	17.52	17.54	17.30	17.42	414,761	-0.15(-0.84%)
Feb 11, 2005	17.53	17.71	17.27	17.57	370,126	+0.04(+0.22%)
Feb 10, 2005	17.62	17.76	17.17	17.53	442,582	-0.06(-0.33%)
Feb 09, 2005	18.01	18.06	17.54	17.58	553,355	-0.37(-2.08%)
Feb 08, 2005	17.86	18.14	17.76	17.96	750,749	+0.15(+0.83%)
Feb 07, 2005	17.31	17.89	17.28	17.81	828,402	+0.51(+2.95%)
Feb 04, 2005	16.68	17.32	16.57	17.30	467,447	+0.57(+3.40%)
Feb 03, 2005	16.90	16.91	16.58	16.73	223,074	-0.16(-0.93%)
Feb 02, 2005	16.89	16.94	16.72	16.89	142,364	+0.18(+1.06%)
Feb 01, 2005	16.73	16.88	16.53	16.71	241,010	+0.02(+0.12%)
Jan 31, 2005	16.42	16.84	16.42	16.69	363,400	+0.37(+2.29%)
Jan 28, 2005	16.01	16.37	15.96	16.32	298,485	+0.40(+2.53%)
Jan 27, 2005	15.97	16.09	15.84	15.92	425,665	-0.05(-0.31%)
Jan 26, 2005	16.36	16.41	15.87	15.97	279,123	-0.25(-1.51%)
Jan 25, 2005	16.09	16.33	15.86	16.21	831,663	+0.28(+1.79%)
Jan 24, 2005	16.19	16.30	15.85	15.93	430,965	-0.33(-2.05%)
Jan 21, 2005	16.73	16.76	16.22	16.26	457,257	-0.37(-2.24%)
Jan 20, 2005	16.93	17.04	16.52	16.63	355,146	-0.35(-2.08%)
Jan 19, 2005	17.35	17.72	16.88	16.99	567,622	-0.27(-1.59%)
Jan 18, 2005	16.99	17.42	16.94	17.26	241,825	+0.28(+1.68%)
Jan 14, 2005	16.83	17.15	16.71	16.98	248,857	+0.23(+1.35%)
Jan 13, 2005	17.06	17.17	16.71	16.75	382,763	-0.33(-1.95%)
Jan 12, 2005	17.33	17.35	16.73	17.08	699,897	-0.25(-1.42%)
Jan 11, 2005	17.57	17.61	17.29	17.33	440,748	-0.35(-2.00%)
Jan 10, 2005	17.57	17.91	17.47	17.68	332,115	-0.01(-0.06%)
Jan 07, 2005	18.06	18.06	17.68	17.69	217,469	-0.31(-1.74%)
Jan 06, 2005	17.91	18.20	17.91	18.01	282,690	+0.13(+0.71%)
Jan 05, 2005	18.26	18.26	17.81	17.88	494,453	-0.37(-2.04%)
Jan 04, 2005	18.76	18.77	18.07	18.25	417,819	-0.39(-2.11%)
Jan 03, 2005	18.62	19.02	18.50	18.64	372,266	+0.10(+0.53%)
Dec 31, 2004	18.54	18.80	18.49	18.55	343,936	+0.03(+0.16%)
Dec 30, 2004	18.64	18.74	18.38	18.52	87,945	-0.09(-0.47%)
Dec 29, 2004	18.50	18.68	18.40	18.61	150,720	+0.11(+0.58%)
Dec 28, 2004	18.47	18.60	18.33	18.50	396,214	+0.07(+0.37%)
Dec 27, 2004	18.64	18.78	18.27	18.43	207,075	-0.12(-0.63%)
Dec 23, 2004	18.40	18.79	18.36	18.55	318,867	+0.20(+1.07%)
Dec 22, 2004	18.27	18.63	18.27	18.35	199,228	+0.09(+0.48%)
Dec 21, 2004	17.89	18.30	17.89	18.26	239,991	+0.57(+3.22%)
Dec 20, 2004	17.76	17.92	17.52	17.69	260,678	-0.07(-0.39%)
Dec 17, 2004	17.99	18.06	17.64	17.76	359,018	-0.32(-1.79%)
Dec 16, 2004	18.16	18.37	18.02	18.09	249,264	+0.00(+0.00%)
Dec 15, 2004	18.15	18.17	17.82	18.09	270,767	-0.07(-0.38%)
Dec 14, 2004	17.77	18.24	17.69	18.15	393,361	+0.41(+2.32%)
Dec 13, 2004	17.91	17.91	17.63	17.74	729,450	-0.17(-0.93%)
Dec 10, 2004	17.42	17.98	17.22	17.91	322,230	+0.43(+2.47%)
Dec 09, 2004	17.67	17.83	17.22	17.48	477,740	-0.19(-1.06%)
Dec 08, 2004	17.44	18.00	17.37	17.66	507,904	+0.31(+1.81%)
Dec 07, 2004	17.57	17.61	17.22	17.35	482,428	-0.07(-0.39%)
Dec 06, 2004	17.74	17.81	17.38	17.42	479,880	-0.38(-2.15%)
Dec 03, 2004	17.91	18.06	17.76	17.80	294,307	+0.02(+0.11%)
Dec 02, 2004	17.88	17.93	17.66	17.78	298,995	-0.10(-0.55%)

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.