Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.92	20.19	19.87	20.00	1,580,196	+0.07(+0.34%)
Feb 25, 2005	19.58	19.95	19.47	19.93	2,617,574	+0.27(+1.37%)
Feb 24, 2005	19.57	19.69	19.45	19.66	713,129	+0.05(+0.26%)
Feb 23, 2005	19.24	19.68	19.19	19.61	1,064,454	+0.40(+2.07%)
Feb 22, 2005	19.01	19.43	19.01	19.21	2,778,280	-0.48(-2.42%)
Feb 18, 2005	19.69	20.13	19.37	19.69	1,246,339	+0.05(+0.23%)
Feb 17, 2005	19.73	19.76	19.54	19.64	1,042,619	-0.08(-0.42%)
Feb 16, 2005	19.63	19.73	19.28	19.73	995,892	+0.10(+0.49%)
Feb 15, 2005	19.50	19.64	19.42	19.63	636,925	+0.13(+0.68%)
Feb 14, 2005	19.46	19.55	19.35	19.50	825,361	+0.03(+0.16%)
Feb 11, 2005	19.28	19.52	19.25	19.46	1,159,218	+0.12(+0.64%)
Feb 10, 2005	19.44	19.45	19.27	19.34	989,778	+0.01(+0.05%)
Feb 09, 2005	19.67	19.67	19.33	19.33	668,586	-0.37(-1.86%)
Feb 08, 2005	19.85	20.02	19.64	19.70	1,129,304	-0.14(-0.72%)
Feb 07, 2005	19.56	19.88	19.50	19.84	1,876,496	+0.28(+1.45%)
Feb 04, 2005	19.43	19.62	19.33	19.56	1,893,964	+0.13(+0.68%)
Feb 03, 2005	19.35	19.62	19.18	19.42	1,785,663	-0.05(-0.24%)
Feb 02, 2005	19.24	19.63	19.13	19.47	2,197,033	+0.20(+1.02%)
Feb 01, 2005	18.75	19.38	18.74	19.27	3,958,678	+0.64(+3.42%)
Jan 31, 2005	18.63	18.64	18.48	18.64	1,295,686	+0.05(+0.27%)
Jan 28, 2005	18.81	18.83	18.51	18.58	848,506	-0.22(-1.14%)
Jan 27, 2005	18.69	18.88	18.59	18.80	1,316,866	+0.22(+1.16%)
Jan 26, 2005	18.34	18.69	18.34	18.58	1,690,244	+0.24(+1.32%)
Jan 25, 2005	18.53	18.61	18.27	18.34	2,598,578	-0.19(-1.01%)
Jan 24, 2005	18.69	18.69	18.43	18.53	1,734,569	-0.17(-0.91%)
Jan 21, 2005	18.75	18.88	18.67	18.70	1,758,806	-0.01(-0.05%)
Jan 20, 2005	18.71	18.94	18.67	18.71	2,273,019	+0.05(+0.29%)
Jan 19, 2005	18.59	18.78	18.49	18.65	2,392,238	+0.16(+0.87%)
Jan 18, 2005	18.35	18.82	18.35	18.49	3,614,559	+0.15(+0.82%)
Jan 14, 2005	18.14	18.36	18.08	18.34	3,893,173	+0.23(+1.29%)
Jan 13, 2005	18.18	18.51	17.99	18.11	5,392,361	-0.14(-0.75%)
Jan 12, 2005	17.86	18.31	17.75	18.25	7,198,112	+1.35(+7.97%)
Jan 11, 2005	16.84	16.97	16.71	16.90	2,074,539	+0.05(+0.27%)
Jan 10, 2005	16.51	16.89	16.48	16.85	1,291,974	+0.25(+1.49%)
Jan 07, 2005	16.60	16.67	16.53	16.61	1,716,227	+0.00(+0.03%)
Jan 06, 2005	16.47	16.65	16.37	16.60	1,490,236	+0.11(+0.67%)
Jan 05, 2005	16.74	16.74	16.44	16.49	1,924,314	-0.25(-1.48%)
Jan 04, 2005	16.81	17.06	16.66	16.74	1,936,542	-0.07(-0.41%)
Jan 03, 2005	17.07	17.21	16.77	16.81	1,504,428	-0.23(-1.37%)
Dec 31, 2004	17.08	17.20	16.99	17.04	586,705	-0.07(-0.43%)
Dec 30, 2004	16.81	17.12	16.79	17.11	694,351	+0.26(+1.52%)
Dec 29, 2004	16.64	16.89	16.60	16.86	520,545	+0.17(+1.02%)
Dec 28, 2004	16.32	16.69	16.19	16.69	1,731,730	+0.00(+0.00%)
Dec 27, 2004	16.87	16.88	16.65	16.69	686,927	-0.18(-1.06%)
Dec 23, 2004	16.94	16.94	16.77	16.87	465,958	-0.07(-0.43%)
Dec 22, 2004	16.89	16.98	16.85	16.94	632,777	+0.10(+0.57%)
Dec 21, 2004	16.44	16.94	16.44	16.84	1,411,630	+0.43(+2.59%)
Dec 20, 2004	16.62	16.63	16.30	16.42	1,716,882	-0.41(-2.45%)
Dec 17, 2004	16.96	17.00	16.68	16.83	1,801,820	-0.22(-1.29%)
Dec 16, 2004	16.99	17.11	16.94	17.05	2,215,375	+0.12(+0.70%)
Dec 15, 2004	16.94	17.02	16.85	16.93	957,681	+0.04(+0.22%)
Dec 14, 2004	16.90	17.06	16.85	16.89	1,293,066	-0.06(-0.35%)
Dec 13, 2004	16.91	16.99	16.77	16.95	2,356,647	+0.05(+0.27%)
Dec 10, 2004	16.95	16.95	16.54	16.91	1,700,725	-0.04(-0.22%)
Dec 09, 2004	16.67	17.13	16.56	16.95	2,643,121	+0.33(+1.96%)
Dec 08, 2004	16.40	16.68	16.37	16.62	1,012,705	+0.30(+1.82%)
Dec 07, 2004	16.53	16.56	16.28	16.32	849,598	-0.16(-0.97%)
Dec 06, 2004	16.56	16.56	16.33	16.48	1,309,442	-0.13(-0.77%)
Dec 03, 2004	16.76	16.90	16.59	16.61	1,345,033	-0.22(-1.31%)
Dec 02, 2004	16.82	16.83	16.62	16.83	671,425	+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.