Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.13	22.49	21.14	21.37	1,679,257	+4.24(+24.75%)
Feb 25, 2005	16.51	17.13	16.51	17.13	1,163,012	+0.62(+3.74%)
Feb 24, 2005	16.47	16.90	16.45	16.51	1,229,703	+0.08(+0.49%)
Feb 23, 2005	17.13	17.38	16.37	16.43	1,331,101	-2.98(-15.37%)
Feb 22, 2005	20.25	20.54	19.34	19.41	1,129,256	+2.71(+16.24%)
Feb 18, 2005	17.49	17.52	16.65	16.70	1,892,532	-0.60(-3.48%)
Feb 17, 2005	16.61	17.38	16.58	17.30	3,345,447	+0.69(+4.16%)
Feb 16, 2005	16.83	16.91	16.45	16.61	1,320,076	-0.18(-1.05%)
Feb 15, 2005	17.16	17.19	16.66	16.79	1,641,419	-3.05(-15.37%)
Feb 14, 2005	20.27	20.32	19.68	19.84	1,400,974	+3.05(+18.16%)
Feb 11, 2005	16.57	17.10	16.49	16.79	1,583,983	+0.21(+1.29%)
Feb 10, 2005	17.60	17.78	16.53	16.58	1,515,522	-0.94(-5.37%)
Feb 09, 2005	17.17	17.55	17.16	17.52	1,330,692	+0.32(+1.88%)
Feb 08, 2005	16.99	17.56	16.97	17.19	1,077,538	-3.12(-15.37%)
Feb 07, 2005	20.08	20.75	20.05	20.32	911,906	+3.31(+19.44%)
Feb 04, 2005	17.23	17.27	16.62	17.01	2,188,968	-0.27(-1.57%)
Feb 03, 2005	16.96	17.34	16.75	17.28	2,662,475	+0.32(+1.91%)
Feb 02, 2005	17.59	17.62	16.86	16.96	2,342,222	-0.68(-3.83%)
Feb 01, 2005	16.09	17.89	15.69	17.63	4,276,538	-3.20(-15.37%)
Jan 31, 2005	19.01	21.14	18.54	20.84	3,619,519	+4.38(+26.60%)
Jan 28, 2005	16.17	16.52	16.16	16.46	841,669	+0.29(+1.82%)
Jan 27, 2005	16.13	16.24	15.66	16.16	1,252,705	+0.11(+0.69%)
Jan 26, 2005	15.94	16.34	15.80	16.05	1,004,994	+0.31(+1.96%)
Jan 25, 2005	16.06	16.22	15.66	15.75	1,613,654	-2.86(-15.37%)
Jan 24, 2005	18.98	19.17	18.50	18.61	1,365,843	+3.18(+20.64%)
Jan 21, 2005	15.43	15.63	15.28	15.42	2,178,216	-0.08(-0.52%)
Jan 20, 2005	15.43	15.78	15.28	15.50	1,959,087	+0.04(+0.24%)
Jan 19, 2005	14.69	15.58	14.27	15.47	2,917,127	-2.81(-15.37%)
Jan 18, 2005	17.36	18.41	16.86	18.28	2,474,021	+4.59(+33.58%)
Jan 14, 2005	13.41	13.92	13.34	13.68	1,554,040	+0.28(+2.08%)
Jan 13, 2005	13.25	13.54	12.71	13.40	1,618,145	+0.15(+1.16%)
Jan 12, 2005	13.96	14.00	13.15	13.25	1,617,464	-0.82(-5.85%)
Jan 11, 2005	14.00	14.36	13.90	14.07	1,049,364	-2.56(-15.37%)
Jan 10, 2005	16.54	16.96	16.43	16.63	888,063	+2.41(+16.94%)
Jan 07, 2005	14.14	14.53	14.03	14.22	858,682	+0.07(+0.52%)
Jan 06, 2005	14.55	14.91	14.11	14.14	1,163,012	-0.41(-2.83%)
Jan 05, 2005	15.02	15.44	14.42	14.55	1,246,580	-0.46(-3.08%)
Jan 04, 2005	15.95	16.10	14.93	15.02	1,331,237	-2.73(-15.37%)
Jan 03, 2005	18.85	19.02	17.64	17.75	1,132,136	+2.04(+12.97%)
Dec 31, 2004	16.27	16.27	15.35	15.71	1,236,372	-0.56(-3.43%)
Dec 30, 2004	16.55	16.57	16.18	16.27	655,478	-0.28(-1.69%)
Dec 29, 2004	16.09	16.55	16.09	16.55	1,012,752	+0.51(+3.21%)
Dec 28, 2004	16.42	16.45	16.00	16.03	764,906	-2.91(-15.37%)
Dec 27, 2004	19.40	19.44	18.90	18.94	647,330	+2.52(+15.36%)
Dec 24, 2004	16.37	16.55	16.33	16.42	497,052	+0.04(+0.22%)
Dec 23, 2004	16.77	16.77	16.32	16.38	802,743	-0.35(-2.06%)
Dec 22, 2004	16.46	16.74	16.31	16.73	1,625,223	+0.30(+1.83%)
Dec 21, 2004	16.27	16.72	16.22	16.43	1,036,026	-2.98(-15.37%)
Dec 20, 2004	19.22	19.75	19.17	19.41	876,775	+2.99(+18.22%)
Dec 17, 2004	16.34	16.60	16.23	16.42	1,611,885	+0.11(+0.68%)
Dec 16, 2004	15.57	16.31	15.57	16.31	1,449,063	+0.79(+5.10%)
Dec 15, 2004	15.96	15.97	15.42	15.52	983,009	-0.43(-2.71%)
Dec 14, 2004	15.39	16.08	15.39	15.95	867,144	-2.95(-15.60%)
Dec 13, 2004	18.23	19.05	18.23	18.90	734,638	+3.66(+24.01%)
Dec 10, 2004	15.42	15.46	15.04	15.24	1,050,290	-0.10(-0.67%)
Dec 09, 2004	15.27	15.45	15.07	15.34	1,450,837	+0.06(+0.38%)
Dec 08, 2004	16.00	16.00	15.20	15.29	1,952,782	-0.70(-4.40%)
Dec 07, 2004	15.79	16.14	15.37	15.99	2,183,284	-2.96(-15.60%)
Dec 06, 2004	18.71	19.12	18.20	18.94	1,904,325	+4.03(+27.04%)
Dec 03, 2004	15.90	15.91	14.71	14.91	1,829,684	-1.03(-6.48%)
Dec 02, 2004	16.13	16.13	15.67	15.94	1,322,552	-0.18(-1.09%)

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.