Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.39	18.50	18.32	18.35	113,452,432	-0.07(-0.36%)
Feb 25, 2005	18.47	18.51	18.34	18.41	85,667,640	-0.09(-0.47%)
Feb 24, 2005	18.36	18.55	18.34	18.50	116,892,296	+0.12(+0.67%)
Feb 23, 2005	18.40	18.48	18.35	18.38	114,770,888	-0.02(-0.12%)
Feb 22, 2005	18.41	18.59	18.38	18.40	132,228,424	-0.18(-0.98%)
Feb 18, 2005	18.70	18.70	18.52	18.58	105,722,048	-0.12(-0.66%)
Feb 17, 2005	18.75	18.86	18.67	18.70	91,917,208	-0.10(-0.54%)
Feb 16, 2005	18.86	18.91	18.72	18.81	78,864,032	-0.10(-0.54%)
Feb 15, 2005	18.96	19.02	18.86	18.91	104,982,176	-0.06(-0.31%)
Feb 14, 2005	18.91	19.05	18.89	18.97	80,492,424	+0.03(+0.15%)
Feb 11, 2005	18.98	19.05	18.82	18.94	114,971,800	-0.07(-0.35%)
Feb 10, 2005	19.03	19.05	18.96	19.00	98,460,936	-0.01(-0.04%)
Feb 09, 2005	19.14	19.18	18.99	19.01	106,796,800	-0.12(-0.65%)
Feb 08, 2005	19.10	19.21	19.08	19.13	84,126,200	+0.06(+0.31%)
Feb 07, 2005	19.16	19.18	19.00	19.08	79,216,208	-0.12(-0.61%)
Feb 04, 2005	19.08	19.23	19.06	19.19	83,992,896	+0.10(+0.53%)
Feb 03, 2005	19.23	19.25	19.03	19.09	85,774,200	-0.20(-1.06%)
Feb 02, 2005	19.27	19.32	19.16	19.29	108,791,768	+0.05(+0.27%)
Feb 01, 2005	19.14	19.27	19.12	19.24	79,515,584	+0.08(+0.42%)
Jan 31, 2005	19.21	19.34	19.08	19.16	97,975,048	+0.07(+0.38%)
Jan 28, 2005	19.35	19.43	18.93	19.09	151,492,752	+0.05(+0.27%)
Jan 27, 2005	18.92	19.08	18.85	19.04	127,819,256	+0.07(+0.38%)
Jan 26, 2005	19.01	19.08	18.89	18.97	89,105,440	-0.01(-0.04%)
Jan 25, 2005	18.78	19.10	18.78	18.97	92,679,568	+0.26(+1.36%)
Jan 24, 2005	18.78	18.96	18.70	18.72	94,640,920	+0.01(+0.08%)
Jan 21, 2005	18.92	19.05	18.70	18.70	104,912,784	-0.15(-0.81%)
Jan 20, 2005	18.84	19.03	18.77	18.86	80,061,944	-0.09(-0.46%)
Jan 19, 2005	19.11	19.15	18.90	18.94	79,697,152	-0.25(-1.29%)
Jan 18, 2005	18.98	19.21	18.84	19.19	94,826,752	+0.15(+0.77%)
Jan 14, 2005	19.25	19.29	18.99	19.05	126,415,920	-0.11(-0.57%)
Jan 13, 2005	19.45	19.54	19.08	19.16	123,235,384	-0.37(-1.90%)
Jan 12, 2005	19.52	19.58	19.41	19.53	100,030,080	+0.04(+0.19%)
Jan 11, 2005	19.46	19.56	19.40	19.49	88,745,456	-0.05(-0.26%)
Jan 10, 2005	19.40	19.59	19.35	19.54	96,513,832	+0.09(+0.49%)
Jan 07, 2005	19.56	19.61	19.41	19.45	94,246,512	-0.06(-0.30%)
Jan 06, 2005	19.58	19.73	19.43	19.51	105,446,936	-0.02(-0.11%)
Jan 05, 2005	19.57	19.76	19.51	19.53	99,375,792	-0.04(-0.22%)
Jan 04, 2005	19.59	19.76	19.44	19.57	150,087,904	+0.07(+0.37%)
Jan 03, 2005	19.54	19.65	19.43	19.50	89,144,392	+0.01(+0.07%)
Dec 31, 2004	19.51	19.62	19.45	19.48	75,370,960	-0.03(-0.15%)
Dec 30, 2004	19.61	19.64	19.51	19.51	66,314,160	-0.10(-0.52%)
Dec 29, 2004	19.58	19.69	19.56	19.62	65,271,216	-0.04(-0.19%)
Dec 28, 2004	19.58	19.71	19.54	19.65	75,530,592	+0.07(+0.37%)
Dec 27, 2004	19.70	19.76	19.56	19.58	76,740,984	-0.12(-0.59%)
Dec 23, 2004	19.59	19.80	19.56	19.70	90,240,136	+0.03(+0.15%)
Dec 22, 2004	19.57	19.80	19.53	19.67	87,291,640	-0.07(-0.37%)
Dec 21, 2004	19.69	19.81	19.64	19.74	129,796,800	+0.09(+0.45%)
Dec 20, 2004	19.70	19.80	19.61	19.65	117,326,336	-0.01(-0.04%)
Dec 17, 2004	19.69	19.92	19.54	19.66	173,048,144	-0.15(-0.74%)
Dec 16, 2004	19.80	19.89	19.70	19.80	122,050,376	+0.04(+0.18%)
Dec 15, 2004	19.85	19.98	19.74	19.77	145,784,208	-0.09(-0.44%)
Dec 14, 2004	19.72	19.93	19.72	19.86	175,323,008	-0.01(-0.07%)
Dec 13, 2004	19.76	19.89	19.62	19.87	128,653,608	+0.12(+0.63%)
Dec 10, 2004	19.75	19.82	19.72	19.75	97,299,096	-0.11(-0.55%)
Dec 09, 2004	19.78	19.95	19.64	19.86	113,833,680	-0.09(-0.47%)
Dec 08, 2004	19.70	19.95	19.62	19.95	131,180,408	+0.21(+1.07%)
Dec 07, 2004	19.88	19.97	19.69	19.74	153,124,032	-0.19(-0.95%)
Dec 06, 2004	19.76	20.01	19.74	19.93	75,834,352	+0.07(+0.37%)
Dec 03, 2004	19.80	20.01	19.79	19.86	104,909,216	+0.10(+0.52%)
Dec 02, 2004	19.88	19.98	19.63	19.75	131,774,632	-0.12(-0.59%)

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.