Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.25	17.25	16.89	16.98	212,726	-0.27(-1.57%)
Feb 25, 2005	16.97	17.32	16.88	17.25	155,636	+0.30(+1.77%)
Feb 24, 2005	16.50	17.00	16.25	16.95	130,978	+0.42(+2.54%)
Feb 23, 2005	16.92	17.12	16.53	16.53	215,979	-0.41(-2.42%)
Feb 22, 2005	16.58	17.14	16.55	16.94	301,332	+0.22(+1.32%)
Feb 18, 2005	16.69	16.78	16.54	16.72	118,287	+0.19(+1.15%)
Feb 17, 2005	16.65	16.97	16.42	16.53	263,564	-0.07(-0.42%)
Feb 16, 2005	16.52	16.86	16.52	16.60	278,654	+0.01(+0.06%)
Feb 15, 2005	16.58	16.95	16.50	16.59	224,996	-0.03(-0.18%)
Feb 14, 2005	16.50	16.78	16.50	16.62	103,512	+0.06(+0.36%)
Feb 11, 2005	16.50	16.69	16.08	16.56	110,390	+0.06(+0.36%)
Feb 10, 2005	16.75	16.98	16.43	16.50	198,049	-0.26(-1.55%)
Feb 09, 2005	16.45	16.90	16.45	16.76	388,444	+0.31(+1.88%)
Feb 08, 2005	16.75	17.00	16.41	16.45	236,636	-0.36(-2.14%)
Feb 07, 2005	16.80	17.00	16.62	16.81	356,462	+0.06(+0.36%)
Feb 04, 2005	16.40	16.86	16.39	16.75	225,946	+0.35(+2.13%)
Feb 03, 2005	16.64	16.70	16.32	16.40	257,920	-0.12(-0.70%)
Feb 02, 2005	16.44	16.57	16.24	16.52	309,157	+0.30(+1.88%)
Feb 01, 2005	16.47	16.74	16.14	16.21	549,255	-0.13(-0.80%)
Jan 31, 2005	16.94	17.03	16.06	16.34	594,582	-0.51(-3.03%)
Jan 28, 2005	17.54	17.79	16.50	16.85	1,366,215	-2.75(-14.03%)
Jan 27, 2005	19.16	19.81	19.16	19.60	166,640	+0.11(+0.56%)
Jan 26, 2005	19.05	19.49	18.97	19.49	126,362	+0.44(+2.31%)
Jan 25, 2005	18.38	19.17	18.22	19.05	289,681	+0.62(+3.37%)
Jan 24, 2005	19.54	19.58	18.18	18.43	254,168	-1.03(-5.30%)
Jan 21, 2005	19.64	20.45	19.39	19.46	250,083	-0.32(-1.62%)
Jan 20, 2005	20.28	20.44	19.55	19.78	225,229	-0.70(-3.42%)
Jan 19, 2005	21.03	21.16	20.28	20.48	114,752	-0.46(-2.20%)
Jan 18, 2005	21.02	21.23	20.77	20.94	85,152	+0.00(+0.00%)
Jan 14, 2005	20.69	20.97	20.38	20.94	76,834	+0.46(+2.27%)
Jan 13, 2005	21.00	21.16	20.34	20.48	133,524	-0.38(-1.85%)
Jan 12, 2005	21.07	21.07	20.62	20.86	91,621	-0.29(-1.37%)
Jan 11, 2005	21.27	21.38	21.08	21.15	79,329	-0.21(-0.96%)
Jan 10, 2005	20.76	21.42	20.75	21.36	202,788	+0.53(+2.53%)
Jan 07, 2005	21.48	21.48	20.80	20.83	140,496	-0.35(-1.65%)
Jan 06, 2005	22.16	22.17	21.06	21.18	202,396	-0.54(-2.49%)
Jan 05, 2005	22.35	22.42	21.61	21.72	382,208	+1.06(+5.13%)
Jan 04, 2005	21.87	22.02	20.08	20.66	326,717	-1.09(-5.01%)
Jan 03, 2005	22.70	22.70	21.33	21.75	258,792	-0.96(-4.23%)
Dec 31, 2004	22.20	22.85	22.20	22.71	175,400	+0.34(+1.52%)
Dec 30, 2004	22.72	22.77	22.37	22.37	74,500	-0.46(-2.01%)
Dec 29, 2004	22.75	22.99	22.65	22.83	70,700	-0.04(-0.17%)
Dec 28, 2004	23.00	23.05	22.72	22.87	125,900	+0.01(+0.04%)
Dec 27, 2004	22.83	23.00	22.57	22.86	135,400	+0.17(+0.75%)
Dec 23, 2004	22.50	22.81	22.28	22.69	162,800	+0.25(+1.11%)
Dec 22, 2004	22.10	22.49	22.04	22.44	191,500	+0.38(+1.72%)
Dec 21, 2004	20.95	22.09	20.95	22.06	236,400	+1.00(+4.75%)
Dec 20, 2004	21.49	21.81	20.81	21.06	203,500	-0.43(-2.00%)
Dec 17, 2004	21.55	21.81	21.39	21.49	103,600	-0.32(-1.47%)
Dec 16, 2004	21.75	22.00	21.65	21.81	85,200	-0.06(-0.27%)
Dec 15, 2004	22.26	22.26	21.80	21.87	153,500	-0.18(-0.82%)
Dec 14, 2004	21.72	22.18	21.45	22.05	150,600	+0.07(+0.32%)
Dec 13, 2004	22.05	22.18	21.76	21.98	142,800	-0.30(-1.35%)
Dec 10, 2004	22.51	22.51	22.04	22.28	88,600	+0.03(+0.13%)
Dec 09, 2004	22.86	22.86	21.96	22.25	206,600	-0.64(-2.80%)
Dec 08, 2004	22.55	22.89	22.26	22.89	158,000	+0.37(+1.64%)
Dec 07, 2004	22.69	22.94	22.41	22.52	205,500	-0.12(-0.54%)
Dec 06, 2004	22.41	22.80	21.81	22.64	248,700	+0.42(+1.90%)
Dec 03, 2004	22.96	23.00	22.04	22.22	196,200	-0.42(-1.86%)
Dec 02, 2004	22.43	23.40	22.25	22.64	409,700	+0.44(+1.98%)

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.