Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.60	19.74	19.40	19.51	1,626,450	-0.19(-0.98%)
Feb 25, 2005	19.42	19.71	19.26	19.71	1,835,636	+0.16(+0.83%)
Feb 24, 2005	19.26	19.55	19.07	19.55	1,933,868	+0.30(+1.56%)
Feb 23, 2005	19.06	19.26	19.05	19.24	2,438,639	+0.13(+0.69%)
Feb 22, 2005	19.13	19.24	18.97	19.11	1,961,977	-0.03(-0.14%)
Feb 18, 2005	19.07	19.26	19.06	19.14	1,422,884	+0.08(+0.44%)
Feb 17, 2005	19.01	19.17	18.99	19.05	1,187,364	-0.00(-0.02%)
Feb 16, 2005	18.92	19.13	18.87	19.06	1,073,746	+0.03(+0.14%)
Feb 15, 2005	18.74	19.03	18.72	19.03	1,570,528	+0.31(+1.66%)
Feb 14, 2005	18.76	18.79	18.68	18.72	1,406,315	-0.04(-0.23%)
Feb 11, 2005	18.42	18.84	18.35	18.76	1,829,127	+0.39(+2.10%)
Feb 10, 2005	18.27	18.43	18.17	18.38	1,934,756	+0.14(+0.74%)
Feb 09, 2005	18.32	18.32	18.17	18.24	1,217,544	-0.07(-0.41%)
Feb 08, 2005	18.41	18.42	18.23	18.32	1,564,611	-0.05(-0.28%)
Feb 07, 2005	18.37	18.42	18.29	18.37	2,151,340	+0.05(+0.26%)
Feb 04, 2005	18.24	18.32	18.18	18.32	2,991,342	+0.10(+0.57%)
Feb 03, 2005	18.21	18.30	18.13	18.22	2,857,309	-0.00(-0.02%)
Feb 02, 2005	18.19	18.26	18.18	18.22	3,123,896	+0.16(+0.90%)
Feb 01, 2005	18.34	18.37	18.04	18.06	3,759,149	-0.24(-1.33%)
Jan 31, 2005	18.15	18.39	18.12	18.30	3,286,334	+0.39(+2.17%)
Jan 28, 2005	18.11	18.11	17.82	17.91	2,596,639	-0.19(-1.06%)
Jan 27, 2005	18.35	18.38	18.03	18.11	3,352,907	+0.11(+0.60%)
Jan 26, 2005	17.97	18.07	17.90	18.00	1,186,477	+0.08(+0.45%)
Jan 25, 2005	17.96	18.16	17.88	17.92	3,222,128	+0.01(+0.06%)
Jan 24, 2005	18.00	18.12	17.85	17.91	2,829,792	-0.08(-0.47%)
Jan 21, 2005	17.94	18.06	17.91	17.99	3,372,139	+0.15(+0.85%)
Jan 20, 2005	17.51	17.85	17.49	17.84	3,333,675	+0.33(+1.87%)
Jan 19, 2005	17.37	17.65	17.30	17.51	2,210,220	+0.19(+1.07%)
Jan 18, 2005	17.23	17.47	17.06	17.32	4,084,913	-0.05(-0.27%)
Jan 14, 2005	17.42	17.47	17.29	17.37	2,729,193	-0.04(-0.25%)
Jan 13, 2005	17.55	17.65	17.39	17.42	1,711,959	-0.13(-0.73%)
Jan 12, 2005	17.54	17.59	17.31	17.54	2,068,789	+0.00(+0.00%)
Jan 11, 2005	17.70	17.73	17.41	17.54	1,602,187	-0.16(-0.88%)
Jan 10, 2005	17.68	17.78	17.63	17.70	2,161,696	+0.04(+0.21%)
Jan 07, 2005	17.82	17.87	17.63	17.66	2,547,819	-0.15(-0.82%)
Jan 06, 2005	17.44	17.97	17.44	17.81	4,956,278	+0.36(+2.09%)
Jan 05, 2005	17.66	17.74	17.12	17.44	7,288,105	-0.20(-1.11%)
Jan 04, 2005	18.17	18.68	17.62	17.64	14,670,301	-1.73(-8.92%)
Jan 03, 2005	19.41	19.52	19.22	19.37	2,833,638	-0.15(-0.74%)
Dec 31, 2004	19.48	19.66	19.39	19.51	868,406	+0.05(+0.26%)
Dec 30, 2004	19.50	19.60	19.34	19.46	1,079,960	-0.08(-0.42%)
Dec 29, 2004	19.55	19.58	19.44	19.54	778,755	-0.05(-0.26%)
Dec 28, 2004	19.39	19.63	19.39	19.59	1,153,338	+0.28(+1.47%)
Dec 27, 2004	19.42	19.51	19.27	19.31	1,028,181	-0.11(-0.57%)
Dec 23, 2004	19.35	19.45	19.29	19.42	1,108,660	+0.04(+0.19%)
Dec 22, 2004	19.26	19.40	19.13	19.38	1,769,063	+0.14(+0.70%)
Dec 21, 2004	19.04	19.26	19.01	19.25	1,357,495	+0.20(+1.03%)
Dec 20, 2004	19.02	19.06	18.91	19.05	1,462,828	+0.03(+0.18%)
Dec 17, 2004	19.16	19.27	18.80	19.02	3,729,562	-0.34(-1.76%)
Dec 16, 2004	19.13	19.36	19.01	19.36	3,989,640	+0.16(+0.84%)
Dec 15, 2004	18.83	19.22	18.79	19.20	2,968,855	+0.41(+2.16%)
Dec 14, 2004	18.23	18.82	18.23	18.79	4,317,474	+0.56(+3.06%)
Dec 13, 2004	18.22	18.31	18.15	18.23	2,924,177	-0.09(-0.48%)
Dec 10, 2004	18.12	18.38	18.05	18.32	2,044,527	+0.19(+1.02%)
Dec 09, 2004	18.05	18.18	17.87	18.14	2,018,490	+0.09(+0.51%)
Dec 08, 2004	17.93	18.09	17.75	18.04	1,615,798	+0.11(+0.60%)
Dec 07, 2004	18.30	18.35	17.86	17.94	2,092,756	-0.39(-2.14%)
Dec 06, 2004	18.13	18.35	18.06	18.33	1,495,375	+0.07(+0.39%)
Dec 03, 2004	18.08	18.32	18.06	18.26	1,688,288	+0.04(+0.22%)
Dec 02, 2004	18.34	18.45	18.22	18.22	1,840,666	-0.15(-0.79%)

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.