Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.83	20.10	19.78	19.91	1,587,164	+0.07(+0.34%)
Feb 25, 2005	19.50	19.86	19.38	19.84	2,629,117	+0.27(+1.37%)
Feb 24, 2005	19.48	19.61	19.37	19.57	716,274	+0.05(+0.26%)
Feb 23, 2005	19.15	19.60	19.11	19.52	1,069,148	+0.40(+2.07%)
Feb 22, 2005	18.92	19.34	18.92	19.13	2,790,531	-0.47(-2.42%)
Feb 18, 2005	19.61	20.04	19.28	19.60	1,251,835	+0.05(+0.23%)
Feb 17, 2005	19.64	19.68	19.45	19.56	1,047,216	-0.08(-0.42%)
Feb 16, 2005	19.54	19.64	19.20	19.64	1,000,284	+0.10(+0.49%)
Feb 15, 2005	19.42	19.56	19.33	19.54	639,734	+0.13(+0.68%)
Feb 14, 2005	19.38	19.47	19.26	19.41	829,001	+0.03(+0.17%)
Feb 11, 2005	19.20	19.44	19.17	19.38	1,164,329	+0.12(+0.64%)
Feb 10, 2005	19.36	19.37	19.18	19.26	994,143	+0.01(+0.05%)
Feb 09, 2005	19.58	19.58	19.24	19.25	671,534	-0.36(-1.86%)
Feb 08, 2005	19.77	19.93	19.55	19.61	1,134,283	-0.14(-0.72%)
Feb 07, 2005	19.47	19.79	19.42	19.75	1,884,771	+0.28(+1.45%)
Feb 04, 2005	19.34	19.54	19.25	19.47	1,902,316	+0.13(+0.68%)
Feb 03, 2005	19.27	19.53	19.10	19.34	1,793,537	-0.05(-0.24%)
Feb 02, 2005	19.15	19.55	19.05	19.38	2,206,721	+0.20(+1.02%)
Feb 01, 2005	18.67	19.30	18.65	19.19	3,976,134	+0.63(+3.42%)
Jan 31, 2005	18.55	18.56	18.40	18.55	1,301,400	+0.05(+0.27%)
Jan 28, 2005	18.73	18.75	18.43	18.50	852,248	-0.21(-1.14%)
Jan 27, 2005	18.60	18.80	18.51	18.72	1,322,673	+0.21(+1.16%)
Jan 26, 2005	18.26	18.60	18.26	18.50	1,697,697	+0.24(+1.32%)
Jan 25, 2005	18.45	18.53	18.19	18.26	2,610,037	-0.19(-1.01%)
Jan 24, 2005	18.60	18.60	18.35	18.45	1,742,218	-0.17(-0.91%)
Jan 21, 2005	18.67	18.80	18.59	18.62	1,766,561	-0.01(-0.05%)
Jan 20, 2005	18.63	18.85	18.59	18.63	2,283,042	+0.05(+0.29%)
Jan 19, 2005	18.51	18.69	18.41	18.57	2,402,787	+0.16(+0.87%)
Jan 18, 2005	18.27	18.74	18.27	18.41	3,630,498	+0.15(+0.82%)
Jan 14, 2005	18.06	18.28	18.00	18.26	3,910,340	+0.23(+1.29%)
Jan 13, 2005	18.10	18.43	17.92	18.03	5,416,140	-0.14(-0.75%)
Jan 12, 2005	17.78	18.23	17.67	18.17	7,229,854	+1.34(+7.97%)
Jan 11, 2005	16.77	16.89	16.64	16.83	2,083,687	+0.05(+0.27%)
Jan 10, 2005	16.44	16.82	16.41	16.78	1,297,671	+0.25(+1.49%)
Jan 07, 2005	16.53	16.60	16.46	16.53	1,723,795	+0.00(+0.03%)
Jan 06, 2005	16.40	16.57	16.30	16.53	1,496,807	+0.11(+0.67%)
Jan 05, 2005	16.67	16.67	16.37	16.42	1,932,800	-0.25(-1.48%)
Jan 04, 2005	16.73	16.98	16.58	16.67	1,945,082	-0.07(-0.41%)
Jan 03, 2005	17.00	17.13	16.70	16.73	1,511,062	-0.23(-1.37%)
Dec 31, 2004	17.01	17.12	16.92	16.97	589,292	-0.07(-0.43%)
Dec 30, 2004	16.74	17.04	16.72	17.04	697,413	+0.26(+1.52%)
Dec 29, 2004	16.57	16.82	16.53	16.78	522,840	+0.17(+1.02%)
Dec 28, 2004	16.25	16.62	16.12	16.62	1,739,366	+0.00(+0.00%)
Dec 27, 2004	16.80	16.80	16.57	16.62	689,956	-0.18(-1.06%)
Dec 23, 2004	16.87	16.87	16.70	16.79	468,012	-0.07(-0.43%)
Dec 22, 2004	16.82	16.90	16.78	16.87	635,567	+0.10(+0.57%)
Dec 21, 2004	16.36	16.86	16.36	16.77	1,417,854	+0.42(+2.59%)
Dec 20, 2004	16.55	16.56	16.22	16.35	1,724,453	-0.41(-2.45%)
Dec 17, 2004	16.88	16.92	16.61	16.76	1,809,766	-0.22(-1.29%)
Dec 16, 2004	16.92	17.03	16.86	16.98	2,225,144	+0.12(+0.70%)
Dec 15, 2004	16.87	16.95	16.78	16.86	961,904	+0.04(+0.22%)
Dec 14, 2004	16.83	16.98	16.78	16.82	1,298,768	-0.06(-0.35%)
Dec 13, 2004	16.83	16.91	16.69	16.88	2,367,039	+0.05(+0.27%)
Dec 10, 2004	16.87	16.87	16.47	16.83	1,708,224	-0.04(-0.22%)
Dec 09, 2004	16.60	17.06	16.48	16.87	2,654,777	+0.32(+1.96%)
Dec 08, 2004	16.32	16.61	16.30	16.55	1,017,171	+0.30(+1.82%)
Dec 07, 2004	16.46	16.48	16.21	16.25	853,344	-0.16(-0.97%)
Dec 06, 2004	16.48	16.49	16.26	16.41	1,315,216	-0.13(-0.77%)
Dec 03, 2004	16.69	16.83	16.52	16.54	1,350,964	-0.22(-1.31%)
Dec 02, 2004	16.75	16.76	16.54	16.76	674,385	+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.