Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.93	20.19	19.88	20.01	1,579,780	+0.07(+0.34%)
Feb 25, 2005	19.59	19.95	19.47	19.94	2,616,886	+0.27(+1.37%)
Feb 24, 2005	19.57	19.70	19.46	19.67	712,942	+0.05(+0.26%)
Feb 23, 2005	19.24	19.69	19.19	19.62	1,064,174	+0.40(+2.07%)
Feb 22, 2005	19.01	19.43	19.01	19.22	2,777,549	-0.48(-2.42%)
Feb 18, 2005	19.70	20.13	19.37	19.69	1,246,011	+0.05(+0.23%)
Feb 17, 2005	19.73	19.77	19.54	19.65	1,042,344	-0.08(-0.42%)
Feb 16, 2005	19.63	19.73	19.29	19.73	995,630	+0.10(+0.49%)
Feb 15, 2005	19.51	19.65	19.42	19.63	636,758	+0.13(+0.68%)
Feb 14, 2005	19.47	19.56	19.35	19.50	825,144	+0.03(+0.16%)
Feb 11, 2005	19.29	19.53	19.26	19.47	1,158,912	+0.12(+0.64%)
Feb 10, 2005	19.45	19.46	19.27	19.35	989,518	+0.01(+0.05%)
Feb 09, 2005	19.68	19.68	19.33	19.34	668,410	-0.37(-1.86%)
Feb 08, 2005	19.86	20.03	19.64	19.70	1,129,006	-0.14(-0.72%)
Feb 07, 2005	19.57	19.88	19.51	19.84	1,876,002	+0.28(+1.45%)
Feb 04, 2005	19.43	19.63	19.34	19.56	1,893,465	+0.13(+0.68%)
Feb 03, 2005	19.36	19.62	19.19	19.43	1,785,193	-0.05(-0.24%)
Feb 02, 2005	19.24	19.64	19.13	19.47	2,196,455	+0.20(+1.02%)
Feb 01, 2005	18.75	19.39	18.74	19.28	3,957,636	+0.64(+3.42%)
Jan 31, 2005	18.64	18.65	18.48	18.64	1,295,345	+0.05(+0.27%)
Jan 28, 2005	18.82	18.84	18.51	18.59	848,283	-0.22(-1.14%)
Jan 27, 2005	18.69	18.88	18.60	18.81	1,316,519	+0.22(+1.16%)
Jan 26, 2005	18.35	18.69	18.34	18.59	1,689,799	+0.24(+1.32%)
Jan 25, 2005	18.53	18.61	18.27	18.35	2,597,894	-0.19(-1.01%)
Jan 24, 2005	18.69	18.69	18.44	18.53	1,734,112	-0.17(-0.91%)
Jan 21, 2005	18.76	18.89	18.68	18.70	1,758,343	-0.01(-0.05%)
Jan 20, 2005	18.71	18.94	18.68	18.71	2,272,421	+0.05(+0.29%)
Jan 19, 2005	18.60	18.78	18.49	18.66	2,391,608	+0.16(+0.87%)
Jan 18, 2005	18.35	18.82	18.35	18.50	3,613,608	+0.15(+0.82%)
Jan 14, 2005	18.14	18.37	18.08	18.35	3,892,148	+0.23(+1.29%)
Jan 13, 2005	18.19	18.52	18.00	18.11	5,390,942	-0.14(-0.75%)
Jan 12, 2005	17.87	18.32	17.75	18.25	7,196,218	+1.35(+7.97%)
Jan 11, 2005	16.85	16.97	16.72	16.90	2,073,993	+0.05(+0.27%)
Jan 10, 2005	16.52	16.90	16.48	16.86	1,291,634	+0.25(+1.49%)
Jan 07, 2005	16.61	16.67	16.54	16.61	1,715,776	+0.00(+0.03%)
Jan 06, 2005	16.47	16.65	16.37	16.61	1,489,843	+0.11(+0.67%)
Jan 05, 2005	16.74	16.74	16.45	16.50	1,923,808	-0.25(-1.48%)
Jan 04, 2005	16.81	17.06	16.66	16.74	1,936,032	-0.07(-0.41%)
Jan 03, 2005	17.08	17.21	16.78	16.81	1,504,032	-0.23(-1.37%)
Dec 31, 2004	17.09	17.20	17.00	17.05	586,550	-0.07(-0.43%)
Dec 30, 2004	16.82	17.12	16.79	17.12	694,169	+0.26(+1.52%)
Dec 29, 2004	16.65	16.89	16.61	16.86	520,408	+0.17(+1.02%)
Dec 28, 2004	16.33	16.70	16.20	16.69	1,731,274	+0.00(+0.00%)
Dec 27, 2004	16.88	16.88	16.65	16.69	686,747	-0.18(-1.06%)
Dec 23, 2004	16.95	16.95	16.78	16.87	465,835	-0.07(-0.43%)
Dec 22, 2004	16.89	16.98	16.85	16.95	632,610	+0.10(+0.57%)
Dec 21, 2004	16.44	16.94	16.44	16.85	1,411,258	+0.43(+2.59%)
Dec 20, 2004	16.63	16.63	16.30	16.42	1,716,431	-0.41(-2.45%)
Dec 17, 2004	16.96	17.00	16.68	16.84	1,801,346	-0.22(-1.29%)
Dec 16, 2004	17.00	17.11	16.94	17.06	2,214,792	+0.12(+0.70%)
Dec 15, 2004	16.95	17.03	16.86	16.94	957,429	+0.04(+0.22%)
Dec 14, 2004	16.90	17.06	16.85	16.90	1,292,726	-0.06(-0.35%)
Dec 13, 2004	16.91	16.99	16.77	16.96	2,356,027	+0.05(+0.27%)
Dec 10, 2004	16.95	16.95	16.54	16.91	1,700,277	-0.04(-0.22%)
Dec 09, 2004	16.67	17.14	16.56	16.95	2,642,426	+0.33(+1.96%)
Dec 08, 2004	16.40	16.69	16.37	16.62	1,012,438	+0.30(+1.82%)
Dec 07, 2004	16.53	16.56	16.28	16.33	849,374	-0.16(-0.97%)
Dec 06, 2004	16.56	16.57	16.33	16.49	1,309,097	-0.13(-0.77%)
Dec 03, 2004	16.77	16.91	16.60	16.62	1,344,679	-0.22(-1.31%)
Dec 02, 2004	16.83	16.84	16.62	16.84	671,248	+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.