Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.35	15.73	15.28	15.51	1,908,088	+0.06(+0.36%)
Feb 25, 2005	15.41	15.52	15.17	15.45	2,326,793	+0.02(+0.10%)
Feb 24, 2005	14.73	15.53	14.71	15.44	2,438,908	+0.84(+5.79%)
Feb 23, 2005	14.74	14.89	14.46	14.59	2,814,173	-0.20(-1.35%)
Feb 22, 2005	14.93	15.10	14.57	14.79	2,552,279	-0.10(-0.69%)
Feb 18, 2005	15.13	15.13	14.88	14.89	1,382,542	-0.28(-1.84%)
Feb 17, 2005	15.04	15.21	14.89	15.17	2,334,828	+0.28(+1.87%)
Feb 16, 2005	14.55	14.99	14.38	14.89	4,430,613	+0.24(+1.63%)
Feb 15, 2005	15.08	15.11	14.36	14.66	5,553,018	-0.61(-4.02%)
Feb 14, 2005	15.72	15.99	15.11	15.27	2,445,311	-0.45(-2.89%)
Feb 11, 2005	15.52	15.77	15.42	15.72	1,857,618	+0.25(+1.65%)
Feb 10, 2005	15.36	15.53	15.26	15.47	931,069	+0.13(+0.83%)
Feb 09, 2005	15.62	15.65	15.32	15.34	1,035,651	-0.14(-0.93%)
Feb 08, 2005	15.52	15.60	15.26	15.48	1,315,248	+0.01(+0.05%)
Feb 07, 2005	15.57	15.68	15.39	15.48	2,249,455	-0.06(-0.36%)
Feb 04, 2005	16.55	16.61	15.44	15.53	4,181,901	-0.92(-5.57%)
Feb 03, 2005	16.60	16.85	16.40	16.45	1,328,430	-0.17(-1.01%)
Feb 02, 2005	16.38	16.65	16.21	16.62	945,256	+0.19(+1.16%)
Feb 01, 2005	16.35	16.54	16.28	16.42	580,788	+0.07(+0.44%)
Jan 31, 2005	16.21	16.50	16.17	16.35	615,439	+0.38(+2.39%)
Jan 28, 2005	16.27	16.37	15.94	15.97	1,213,302	-0.11(-0.69%)
Jan 27, 2005	16.05	16.20	15.63	16.08	1,585,428	-0.12(-0.74%)
Jan 26, 2005	16.26	16.28	16.07	16.20	536,720	+0.13(+0.79%)
Jan 25, 2005	16.17	16.33	15.89	16.07	763,587	+0.14(+0.85%)
Jan 24, 2005	16.17	16.30	15.88	15.94	533,079	-0.23(-1.43%)
Jan 21, 2005	16.49	16.52	16.04	16.17	860,510	-0.19(-1.17%)
Jan 20, 2005	16.56	16.58	16.33	16.36	725,043	-0.27(-1.63%)
Jan 19, 2005	16.93	16.94	16.60	16.63	722,030	-0.25(-1.46%)
Jan 18, 2005	16.56	17.07	16.46	16.88	2,031,879	+0.41(+2.47%)
Jan 14, 2005	16.55	16.65	16.38	16.47	1,885,239	+0.09(+0.53%)
Jan 13, 2005	16.07	16.80	16.03	16.38	1,996,726	+0.36(+2.24%)
Jan 12, 2005	16.01	16.13	15.77	16.03	1,878,710	+0.06(+0.35%)
Jan 11, 2005	16.14	16.20	15.97	15.97	1,253,854	-0.17(-1.04%)
Jan 10, 2005	16.21	16.28	16.06	16.14	1,625,981	-0.04(-0.25%)
Jan 07, 2005	16.40	16.52	16.14	16.18	1,197,985	-0.34(-2.07%)
Jan 06, 2005	16.46	16.67	16.36	16.52	913,366	-0.03(-0.19%)
Jan 05, 2005	16.64	16.78	16.53	16.55	1,858,999	-0.03(-0.19%)
Jan 04, 2005	17.05	17.12	16.43	16.58	1,606,395	-0.39(-2.30%)
Jan 03, 2005	17.44	17.48	16.97	16.97	1,171,243	-0.46(-2.65%)
Dec 31, 2004	17.40	17.60	17.30	17.44	738,854	+0.06(+0.37%)
Dec 30, 2004	17.44	17.51	17.12	17.37	881,351	-0.02(-0.14%)
Dec 29, 2004	17.52	17.60	17.34	17.40	821,590	-0.07(-0.41%)
Dec 28, 2004	16.84	17.52	16.84	17.47	1,226,610	+0.65(+3.83%)
Dec 27, 2004	17.28	17.28	16.57	16.82	1,137,973	-0.26(-1.54%)
Dec 23, 2004	17.12	17.40	17.05	17.09	844,189	+0.02(+0.09%)
Dec 22, 2004	17.28	17.28	17.01	17.07	1,298,047	-0.21(-1.24%)
Dec 21, 2004	17.52	17.59	17.24	17.28	1,367,727	-0.24(-1.36%)
Dec 20, 2004	17.68	17.82	17.43	17.52	1,007,653	-0.22(-1.26%)
Dec 17, 2004	17.83	17.91	17.51	17.75	871,558	+0.06(+0.36%)
Dec 16, 2004	18.02	18.07	17.64	17.68	1,114,872	-0.34(-1.90%)
Dec 15, 2004	17.64	18.02	17.52	18.02	1,416,691	+0.53(+3.05%)
Dec 14, 2004	17.35	17.53	17.16	17.49	727,931	-0.05(-0.27%)
Dec 13, 2004	17.23	17.55	17.09	17.54	883,486	+0.55(+3.23%)
Dec 10, 2004	16.85	17.02	16.49	16.99	584,931	-0.06(-0.33%)
Dec 09, 2004	16.73	17.16	16.64	17.05	1,077,709	+0.32(+1.90%)
Dec 08, 2004	16.70	16.85	16.46	16.73	1,428,116	-0.10(-0.61%)
Dec 07, 2004	17.12	17.16	16.69	16.83	720,272	-0.19(-1.12%)
Dec 06, 2004	17.31	17.31	16.93	17.02	1,274,695	-0.28(-1.61%)
Dec 03, 2004	17.32	17.43	17.15	17.30	1,154,922	-0.02(-0.14%)
Dec 02, 2004	17.70	17.70	16.94	17.32	1,083,736	-0.37(-2.11%)

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.