Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.19	16.39	16.13	16.29	194,951	+0.00(+0.00%)
Feb 25, 2005	16.22	16.31	16.12	16.29	376,492	+0.07(+0.44%)
Feb 24, 2005	16.43	16.54	16.19	16.22	370,846	-0.32(-1.93%)
Feb 23, 2005	16.32	16.63	16.19	16.54	434,794	+0.25(+1.52%)
Feb 22, 2005	16.43	16.58	16.29	16.29	169,824	-0.20(-1.20%)
Feb 18, 2005	16.63	16.70	16.42	16.49	265,111	-0.16(-0.94%)
Feb 17, 2005	16.86	16.86	16.49	16.65	195,234	-0.18(-1.05%)
Feb 16, 2005	16.82	17.06	16.74	16.82	287,839	-0.02(-0.13%)
Feb 15, 2005	16.65	16.89	16.65	16.85	193,822	+0.12(+0.72%)
Feb 14, 2005	16.97	16.99	16.43	16.72	369,575	-0.27(-1.58%)
Feb 11, 2005	16.79	17.13	16.71	16.99	411,925	+0.21(+1.22%)
Feb 10, 2005	16.82	16.86	16.60	16.79	460,628	-0.05(-0.29%)
Feb 09, 2005	17.17	17.17	16.19	16.84	1,059,741	-0.52(-2.98%)
Feb 08, 2005	19.28	19.31	17.21	17.36	1,290,126	-1.93(-9.99%)
Feb 07, 2005	19.13	19.42	19.13	19.28	126,768	-0.17(-0.87%)
Feb 04, 2005	19.09	19.47	19.09	19.45	107,710	+0.29(+1.52%)
Feb 03, 2005	19.48	19.48	19.08	19.16	141,731	-0.35(-1.78%)
Feb 02, 2005	19.68	19.68	19.40	19.51	257,065	-0.03(-0.14%)
Feb 01, 2005	19.08	19.60	19.03	19.54	226,290	+0.46(+2.41%)
Jan 31, 2005	18.81	19.13	18.81	19.08	137,355	+0.39(+2.08%)
Jan 28, 2005	18.68	18.88	18.42	18.69	159,660	+0.01(+0.04%)
Jan 27, 2005	18.79	18.93	18.59	18.68	131,285	-0.15(-0.79%)
Jan 26, 2005	18.41	18.84	18.38	18.83	98,111	+0.49(+2.66%)
Jan 25, 2005	18.38	18.67	18.33	18.34	88,370	+0.03(+0.16%)
Jan 24, 2005	18.74	18.79	18.29	18.31	173,917	-0.38(-2.01%)
Jan 21, 2005	18.84	18.98	18.67	18.69	114,345	-0.11(-0.57%)
Jan 20, 2005	18.79	18.98	18.71	18.79	195,516	-0.01(-0.08%)
Jan 19, 2005	18.88	19.00	18.77	18.81	185,070	-0.02(-0.11%)
Jan 18, 2005	18.59	18.98	18.44	18.83	178,999	+0.23(+1.26%)
Jan 14, 2005	18.31	18.64	18.28	18.59	252,971	+0.35(+1.94%)
Jan 13, 2005	18.49	18.63	18.21	18.24	114,204	-0.29(-1.57%)
Jan 12, 2005	18.44	18.53	18.21	18.53	113,074	+0.11(+0.62%)
Jan 11, 2005	18.49	18.50	18.34	18.42	265,535	-0.03(-0.15%)
Jan 10, 2005	18.19	18.57	18.19	18.45	194,810	+0.10(+0.54%)
Jan 07, 2005	18.59	18.64	18.33	18.35	190,575	-0.20(-1.07%)
Jan 06, 2005	18.35	18.76	18.33	18.55	266,382	+0.02(+0.11%)
Jan 05, 2005	18.88	19.09	18.52	18.52	328,495	-0.46(-2.43%)
Jan 04, 2005	19.06	19.17	18.88	18.98	424,771	-0.01(-0.07%)
Jan 03, 2005	19.13	19.32	18.86	19.00	245,630	-0.13(-0.67%)
Dec 31, 2004	19.16	19.28	19.05	19.13	135,379	-0.05(-0.26%)
Dec 30, 2004	19.13	19.26	19.06	19.18	97,687	+0.05(+0.26%)
Dec 29, 2004	19.11	19.24	18.93	19.13	163,753	+0.04(+0.22%)
Dec 28, 2004	18.56	19.12	18.56	19.08	162,342	+0.47(+2.51%)
Dec 27, 2004	18.97	19.06	18.60	18.62	100,934	-0.26(-1.35%)
Dec 23, 2004	18.68	19.02	18.63	18.87	139,896	+0.21(+1.14%)
Dec 22, 2004	18.38	18.80	18.34	18.66	150,343	+0.28(+1.54%)
Dec 21, 2004	18.35	18.42	18.25	18.38	119,427	+0.04(+0.23%)
Dec 20, 2004	18.54	18.67	18.30	18.33	187,469	-0.11(-0.61%)
Dec 17, 2004	18.30	18.62	17.85	18.45	546,881	+0.15(+0.81%)
Dec 16, 2004	18.23	18.40	18.18	18.30	212,738	+0.06(+0.31%)
Dec 15, 2004	18.23	18.35	17.99	18.24	137,214	+0.08(+0.43%)
Dec 14, 2004	17.91	18.17	17.82	18.16	110,816	+0.25(+1.42%)
Dec 13, 2004	18.03	18.03	17.89	17.91	186,905	+0.01(+0.04%)
Dec 10, 2004	17.53	17.96	17.47	17.90	255,371	+0.30(+1.69%)
Dec 09, 2004	17.71	17.72	17.50	17.60	223,891	-0.26(-1.43%)
Dec 08, 2004	17.60	17.91	17.60	17.86	147,802	+0.26(+1.49%)
Dec 07, 2004	18.28	18.28	17.53	17.60	175,047	-0.63(-3.46%)
Dec 06, 2004	18.00	18.37	18.00	18.23	239,984	+0.26(+1.46%)
Dec 03, 2004	18.24	18.24	17.93	17.96	144,413	-0.25(-1.40%)
Dec 02, 2004	18.30	18.35	18.09	18.22	157,401	-0.04(-0.23%)

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.