Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.63	18.91	18.63	18.84	1,260,233	-0.01(-0.04%)
Feb 25, 2005	18.68	18.99	18.68	18.85	1,551,949	+0.09(+0.50%)
Feb 24, 2005	18.61	18.80	18.53	18.76	927,107	+0.15(+0.83%)
Feb 23, 2005	18.48	18.65	18.42	18.60	1,327,755	+0.19(+1.04%)
Feb 22, 2005	18.58	18.63	18.32	18.41	1,374,440	-0.28(-1.48%)
Feb 18, 2005	18.81	18.86	18.65	18.69	1,617,624	-0.06(-0.31%)
Feb 17, 2005	18.89	18.89	18.72	18.75	982,496	-0.14(-0.76%)
Feb 16, 2005	18.89	18.95	18.71	18.89	1,663,782	-0.06(-0.33%)
Feb 15, 2005	18.82	19.14	18.82	18.95	1,896,943	+0.10(+0.51%)
Feb 14, 2005	18.81	18.93	18.81	18.86	1,625,273	-0.10(-0.53%)
Feb 11, 2005	18.87	19.06	18.78	18.96	1,653,759	+0.09(+0.49%)
Feb 10, 2005	18.71	18.87	18.63	18.87	1,698,070	+0.25(+1.32%)
Feb 09, 2005	18.69	18.78	18.54	18.62	1,638,725	-0.06(-0.33%)
Feb 08, 2005	18.70	18.73	18.60	18.68	1,701,235	-0.08(-0.41%)
Feb 07, 2005	18.73	18.79	18.65	18.76	1,542,981	-0.05(-0.25%)
Feb 04, 2005	18.44	18.85	18.43	18.81	2,267,259	+0.37(+2.02%)
Feb 03, 2005	18.32	18.45	18.24	18.44	1,076,394	+0.02(+0.10%)
Feb 02, 2005	18.27	18.45	18.15	18.42	1,472,821	+0.12(+0.67%)
Feb 01, 2005	18.08	18.32	18.02	18.29	1,550,894	+0.23(+1.26%)
Jan 31, 2005	17.93	18.20	17.93	18.07	1,794,078	+0.13(+0.70%)
Jan 28, 2005	18.07	18.16	17.78	17.94	2,441,603	-0.24(-1.29%)
Jan 27, 2005	17.25	18.22	17.25	18.18	5,305,218	+1.21(+7.10%)
Jan 26, 2005	16.94	17.04	16.89	16.97	1,112,001	+0.10(+0.57%)
Jan 25, 2005	17.09	17.13	16.80	16.87	2,021,701	-0.17(-1.02%)
Jan 24, 2005	17.15	17.20	17.02	17.05	1,688,839	-0.01(-0.07%)
Jan 21, 2005	17.34	17.43	16.99	17.06	2,287,304	-0.28(-1.63%)
Jan 20, 2005	17.50	17.56	17.31	17.34	1,497,351	-0.16(-0.89%)
Jan 19, 2005	17.62	17.63	17.49	17.50	1,315,358	-0.12(-0.70%)
Jan 18, 2005	17.63	17.69	17.54	17.62	1,023,906	-0.06(-0.32%)
Jan 14, 2005	17.57	17.75	17.48	17.68	796,811	+0.15(+0.83%)
Jan 13, 2005	17.77	18.00	17.51	17.53	2,052,560	-0.20(-1.10%)
Jan 12, 2005	17.36	17.80	17.36	17.73	3,328,091	+0.53(+3.11%)
Jan 11, 2005	17.34	17.37	17.12	17.19	1,688,575	-0.13(-0.78%)
Jan 10, 2005	17.31	17.44	17.28	17.33	2,006,139	-0.00(-0.02%)
Jan 07, 2005	17.58	17.60	17.28	17.33	2,604,077	-0.13(-0.77%)
Jan 06, 2005	17.64	17.64	17.39	17.46	2,111,642	-0.05(-0.28%)
Jan 05, 2005	17.76	17.76	17.50	17.51	1,856,852	-0.24(-1.37%)
Jan 04, 2005	17.96	18.01	17.65	17.76	1,360,724	-0.20(-1.12%)
Jan 03, 2005	18.14	18.20	17.91	17.96	1,049,227	-0.16(-0.86%)
Dec 31, 2004	18.24	18.24	18.11	18.11	628,534	-0.11(-0.58%)
Dec 30, 2004	18.13	18.27	18.13	18.22	658,602	+0.07(+0.39%)
Dec 29, 2004	18.06	18.19	18.01	18.15	837,166	+0.02(+0.09%)
Dec 28, 2004	17.94	18.14	17.85	18.13	803,141	+0.15(+0.81%)
Dec 27, 2004	18.09	18.14	17.99	17.99	706,870	-0.08(-0.44%)
Dec 23, 2004	17.99	18.14	17.94	18.07	749,598	+0.13(+0.75%)
Dec 22, 2004	18.00	18.04	17.87	17.93	1,211,174	-0.05(-0.30%)
Dec 21, 2004	17.93	18.05	17.90	17.98	1,093,538	+0.15(+0.82%)
Dec 20, 2004	17.97	17.97	17.73	17.84	925,525	-0.01(-0.03%)
Dec 17, 2004	17.69	17.98	17.68	17.84	2,444,768	+0.04(+0.21%)
Dec 16, 2004	17.91	17.95	17.74	17.81	1,369,692	-0.08(-0.42%)
Dec 15, 2004	18.15	18.15	17.81	17.88	3,949,240	-0.26(-1.45%)
Dec 14, 2004	18.01	18.15	17.95	18.15	1,439,060	-0.10(-0.56%)
Dec 13, 2004	18.27	18.31	18.10	18.25	1,058,722	+0.02(+0.12%)
Dec 10, 2004	18.31	18.35	18.12	18.23	1,408,728	-0.09(-0.47%)
Dec 09, 2004	18.06	18.35	17.98	18.31	1,410,575	+0.15(+0.82%)
Dec 08, 2004	17.82	18.20	17.82	18.16	1,215,922	+0.34(+1.90%)
Dec 07, 2004	18.08	18.08	17.70	17.82	1,421,916	-0.28(-1.53%)
Dec 06, 2004	17.93	18.12	17.91	18.10	1,713,104	+0.15(+0.85%)
Dec 03, 2004	17.87	17.97	17.82	17.95	1,334,349	+0.06(+0.34%)
Dec 02, 2004	17.82	18.00	17.78	17.89	1,048,172	-0.04(-0.21%)

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.