Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.54	23.70	22.47	22.68	574,153	-0.90(-3.82%)
Feb 25, 2005	23.05	24.34	23.05	23.58	608,622	+0.53(+2.32%)
Feb 24, 2005	22.48	23.17	21.66	23.05	609,050	+0.82(+3.69%)
Feb 23, 2005	20.76	22.39	20.75	22.23	505,221	+1.48(+7.13%)
Feb 22, 2005	22.87	23.11	20.52	20.75	850,554	-2.03(-8.92%)
Feb 18, 2005	22.91	22.91	22.27	22.78	686,573	+0.74(+3.36%)
Feb 17, 2005	22.29	22.55	21.45	22.04	700,878	+0.49(+2.28%)
Feb 16, 2005	20.42	22.24	20.18	21.55	693,589	+1.22(+6.01%)
Feb 15, 2005	20.42	20.42	19.92	20.33	137,503	+0.14(+0.71%)
Feb 14, 2005	19.97	20.50	19.97	20.18	207,857	+0.21(+1.07%)
Feb 11, 2005	19.71	20.15	19.61	19.97	186,416	+0.26(+1.31%)
Feb 10, 2005	19.95	20.19	19.67	19.71	244,179	-0.35(-1.73%)
Feb 09, 2005	20.42	20.50	19.84	20.06	169,070	-0.19(-0.92%)
Feb 08, 2005	20.45	20.68	20.00	20.25	356,245	-0.20(-0.96%)
Feb 07, 2005	20.14	21.51	20.14	20.44	367,407	+0.15(+0.75%)
Feb 04, 2005	20.75	20.80	19.85	20.29	344,893	-0.10(-0.48%)
Feb 03, 2005	20.51	21.04	20.26	20.39	364,311	-0.39(-1.89%)
Feb 02, 2005	21.39	21.51	20.71	20.78	176,276	-0.43(-2.02%)
Feb 01, 2005	21.32	21.51	20.77	21.21	220,358	+0.25(+1.19%)
Jan 31, 2005	20.34	21.29	20.22	20.96	569,603	+0.27(+1.29%)
Jan 28, 2005	20.82	21.31	20.33	20.69	161,603	-0.06(-0.30%)
Jan 27, 2005	20.24	20.89	20.02	20.75	204,464	+0.16(+0.77%)
Jan 26, 2005	20.84	20.92	19.36	20.59	457,626	-0.01(-0.04%)
Jan 25, 2005	21.52	22.48	20.52	20.60	345,345	-0.35(-1.66%)
Jan 24, 2005	21.32	21.83	20.79	20.95	273,337	-0.38(-1.80%)
Jan 21, 2005	21.40	22.28	21.24	21.33	175,574	-0.04(-0.21%)
Jan 20, 2005	21.98	22.29	21.12	21.38	246,889	-0.65(-2.95%)
Jan 19, 2005	22.00	22.55	21.84	22.03	198,411	-0.21(-0.92%)
Jan 18, 2005	22.11	22.96	21.75	22.23	312,769	-0.20(-0.87%)
Jan 14, 2005	21.85	22.68	21.46	22.43	408,710	+0.89(+4.14%)
Jan 13, 2005	21.33	21.83	20.91	21.54	349,863	+0.53(+2.55%)
Jan 12, 2005	20.76	21.32	19.47	21.00	655,954	+0.20(+0.94%)
Jan 11, 2005	22.73	22.73	20.59	20.81	608,415	-1.81(-8.00%)
Jan 10, 2005	22.69	23.16	22.33	22.62	340,574	+0.37(+1.64%)
Jan 07, 2005	22.81	23.09	21.74	22.25	279,094	-0.09(-0.40%)
Jan 06, 2005	22.73	22.93	22.02	22.34	348,720	-0.02(-0.08%)
Jan 05, 2005	22.56	22.90	21.82	22.36	400,647	-0.26(-1.14%)
Jan 04, 2005	21.95	23.27	21.63	22.62	619,194	+0.13(+0.59%)
Jan 03, 2005	23.53	23.79	22.01	22.48	534,148	-1.15(-4.87%)
Dec 31, 2004	23.13	24.44	23.13	23.63	610,982	+0.30(+1.30%)
Dec 30, 2004	25.36	25.36	22.58	23.33	1,527,400	-2.59(-9.98%)
Dec 29, 2004	27.00	27.01	25.88	25.92	398,423	-0.74(-2.78%)
Dec 28, 2004	25.76	26.92	25.59	26.66	597,185	+1.10(+4.29%)
Dec 27, 2004	24.96	26.06	24.69	25.56	730,778	+0.89(+3.61%)
Dec 23, 2004	24.97	25.05	24.39	24.67	122,376	-0.04(-0.18%)
Dec 22, 2004	25.16	25.36	24.32	24.71	480,194	+0.02(+0.07%)
Dec 21, 2004	22.29	24.95	21.99	24.70	1,134,698	+2.50(+11.25%)
Dec 20, 2004	22.73	22.73	21.87	22.20	197,641	-0.25(-1.10%)
Dec 17, 2004	22.26	23.05	22.26	22.45	218,504	-0.14(-0.60%)
Dec 16, 2004	22.73	23.39	21.96	22.58	555,010	+0.04(+0.20%)
Dec 15, 2004	20.28	22.64	20.28	22.54	422,875	+2.11(+10.34%)
Dec 14, 2004	21.31	21.57	20.18	20.42	252,603	-0.83(-3.90%)
Dec 13, 2004	21.47	21.77	21.05	21.25	349,966	+0.27(+1.27%)
Dec 10, 2004	20.33	21.49	20.33	20.99	348,059	+0.64(+3.16%)
Dec 09, 2004	20.14	21.07	19.94	20.34	252,379	-0.36(-1.72%)
Dec 08, 2004	20.64	21.16	19.71	20.70	332,019	-0.55(-2.60%)
Dec 07, 2004	21.22	21.84	20.63	21.25	380,027	-0.02(-0.08%)
Dec 06, 2004	22.65	22.78	21.04	21.27	418,164	-1.19(-5.32%)
Dec 03, 2004	22.16	22.82	21.62	22.47	342,338	+0.51(+2.31%)
Dec 02, 2004	22.29	22.96	20.63	21.96	722,478	-0.46(-2.07%)

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.