Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.65	20.59	19.34	20.41	15,032	+0.62(+3.13%)
Feb 25, 2005	19.65	19.97	19.38	19.79	286,732	+0.15(+0.74%)
Feb 24, 2005	19.78	19.78	18.85	19.65	9,567	-0.20(-1.00%)
Feb 23, 2005	18.31	20.00	18.31	19.85	8,731	-0.07(-0.35%)
Feb 22, 2005	20.13	20.14	19.80	19.92	11,889	-0.42(-2.06%)
Feb 18, 2005	20.48	20.60	18.57	20.34	52,200	-0.36(-1.72%)
Feb 17, 2005	19.92	21.10	17.84	20.69	61,431	+0.72(+3.61%)
Feb 16, 2005	20.05	20.49	19.94	19.97	6,353	-0.33(-1.61%)
Feb 15, 2005	20.03	20.99	19.57	20.30	32,082	-0.08(-0.39%)
Feb 14, 2005	23.14	23.41	20.13	20.38	130,906	-2.16(-9.58%)
Feb 11, 2005	22.07	22.62	22.05	22.54	36,570	+0.47(+2.12%)
Feb 10, 2005	22.30	22.30	21.83	22.07	17,168	-0.18(-0.80%)
Feb 09, 2005	22.18	22.34	22.18	22.25	4,527	-0.09(-0.39%)
Feb 08, 2005	22.34	22.55	22.07	22.33	7,878	+0.08(+0.34%)
Feb 07, 2005	21.85	22.52	21.85	22.26	20,627	-0.08(-0.34%)
Feb 04, 2005	22.34	22.34	22.07	22.33	10,926	+0.26(+1.19%)
Feb 03, 2005	23.09	23.09	21.51	22.07	27,831	-0.47(-2.10%)
Feb 02, 2005	22.40	23.38	22.40	22.54	33,776	+0.20(+0.92%)
Feb 01, 2005	22.31	22.47	22.29	22.34	6,030	+0.48(+2.22%)
Jan 31, 2005	21.80	22.33	21.53	21.86	25,539	+0.22(+0.99%)
Jan 28, 2005	21.53	22.34	21.12	21.64	26,263	-0.23(-1.06%)
Jan 27, 2005	21.53	22.29	21.34	21.87	27,445	+0.34(+1.58%)
Jan 26, 2005	20.61	21.67	20.51	21.53	71,024	+0.89(+4.29%)
Jan 25, 2005	20.69	20.86	20.51	20.65	18,103	-0.02(-0.10%)
Jan 24, 2005	20.72	20.85	20.67	20.67	6,316	-0.03(-0.16%)
Jan 21, 2005	20.32	20.71	20.32	20.70	5,078	+0.13(+0.63%)
Jan 20, 2005	20.46	20.72	20.32	20.57	16,719	-0.13(-0.62%)
Jan 19, 2005	20.99	20.99	20.46	20.70	3,808	+0.21(+1.02%)
Jan 18, 2005	20.51	20.83	20.46	20.49	8,067	-0.13(-0.62%)
Jan 14, 2005	20.72	20.72	20.40	20.62	2,229	-0.09(-0.44%)
Jan 13, 2005	20.62	20.72	20.46	20.71	9,580	+0.00(+0.00%)
Jan 12, 2005	20.59	20.81	20.40	20.71	10,993	+0.14(+0.66%)
Jan 11, 2005	20.99	20.99	20.11	20.57	43,060	-0.37(-1.76%)
Jan 10, 2005	20.46	21.11	20.46	20.94	14,612	+0.59(+2.91%)
Jan 07, 2005	20.11	20.40	20.11	20.35	9,394	+0.03(+0.13%)
Jan 06, 2005	18.52	20.46	18.52	20.32	8,831	-0.13(-0.66%)
Jan 05, 2005	20.19	20.46	20.11	20.46	11,207	+0.03(+0.13%)
Jan 04, 2005	20.16	21.00	20.16	20.43	34,766	-0.03(-0.13%)
Jan 03, 2005	20.99	20.99	19.43	20.46	43,051	-0.65(-3.06%)
Dec 31, 2004	21.26	21.26	20.48	21.10	33,066	-0.01(-0.05%)
Dec 30, 2004	20.40	21.26	20.26	21.11	42,169	+0.86(+4.22%)
Dec 29, 2004	19.24	20.99	18.78	20.26	51,086	+1.52(+8.13%)
Dec 28, 2004	18.30	19.57	18.19	18.73	69,662	+0.95(+5.33%)
Dec 27, 2004	16.28	18.27	16.08	17.79	63,161	+1.58(+9.73%)
Dec 23, 2004	16.45	16.45	16.01	16.21	7,802	-0.24(-1.47%)
Dec 22, 2004	16.43	16.45	16.28	16.45	2,043	+0.22(+1.36%)
Dec 21, 2004	16.17	16.23	16.17	16.23	1,486	+0.30(+1.86%)
Dec 20, 2004	16.10	16.10	15.93	15.93	2,414	-0.24(-1.50%)
Dec 17, 2004	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Dec 16, 2004	16.06	16.18	15.98	16.18	2,229	+0.38(+2.38%)
Dec 15, 2004	15.88	15.88	15.80	15.80	371	+0.02(+0.10%)
Dec 14, 2004	15.88	15.92	15.78	15.78	4,272	-0.10(-0.61%)
Dec 13, 2004	15.48	15.88	15.44	15.88	2,786	+0.00(+0.00%)
Dec 10, 2004	16.06	16.07	15.68	15.88	20,248	-0.21(-1.31%)
Dec 09, 2004	16.17	16.17	15.90	16.09	1,857	-0.07(-0.46%)
Dec 08, 2004	16.17	16.17	16.17	16.17	1,857	-0.01(-0.03%)
Dec 07, 2004	16.23	16.23	16.17	16.17	5,758	+0.00(+0.00%)
Dec 06, 2004	16.17	16.17	16.17	16.17	185	-0.02(-0.10%)
Dec 03, 2004	16.21	16.21	16.19	16.19	1,300	+0.01(+0.07%)
Dec 02, 2004	16.19	16.19	16.18	16.18	1,300	-0.03(-0.20%)

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.