Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	19.04	19.10	18.83	18.87	130,704	-0.20(-1.06%)
Feb 25, 2005	18.22	19.12	18.20	19.08	68,734	+1.00(+5.51%)
Feb 24, 2005	18.11	18.11	17.72	18.08	67,271	-0.03(-0.15%)
Feb 23, 2005	18.24	18.35	18.11	18.11	116,811	-0.09(-0.48%)
Feb 22, 2005	18.63	18.63	18.00	18.19	182,072	-0.38(-2.03%)
Feb 18, 2005	18.74	18.74	18.57	18.57	37,474	-0.22(-1.16%)
Feb 17, 2005	18.71	18.87	18.60	18.79	133,629	+0.11(+0.59%)
Feb 16, 2005	18.71	18.77	18.45	18.68	49,174	+0.02(+0.12%)
Feb 15, 2005	18.82	18.91	18.59	18.66	43,872	-0.20(-1.07%)
Feb 14, 2005	18.90	19.01	18.82	18.86	30,345	+0.04(+0.23%)
Feb 11, 2005	18.60	18.87	18.52	18.82	28,334	+0.20(+1.09%)
Feb 10, 2005	18.41	18.71	18.33	18.62	33,635	+0.17(+0.92%)
Feb 09, 2005	18.68	18.69	18.33	18.45	55,389	-0.25(-1.35%)
Feb 08, 2005	18.77	18.77	18.58	18.70	38,571	-0.07(-0.38%)
Feb 07, 2005	18.93	18.93	18.75	18.77	17,183	-0.10(-0.55%)
Feb 04, 2005	18.46	18.88	18.46	18.87	47,894	+0.45(+2.47%)
Feb 03, 2005	18.60	18.60	18.37	18.42	26,140	-0.24(-1.26%)
Feb 02, 2005	18.27	18.65	18.10	18.65	49,174	+0.34(+1.88%)
Feb 01, 2005	18.27	18.46	18.27	18.31	26,323	+0.04(+0.21%)
Jan 31, 2005	18.65	18.74	18.27	18.27	124,306	-0.27(-1.48%)
Jan 28, 2005	18.71	18.75	18.41	18.54	51,733	-0.05(-0.29%)
Jan 27, 2005	18.57	18.76	18.38	18.60	36,743	-0.05(-0.29%)
Jan 26, 2005	18.46	18.67	18.43	18.65	25,044	+0.28(+1.55%)
Jan 25, 2005	18.68	18.82	18.37	18.37	39,668	-0.30(-1.58%)
Jan 24, 2005	18.88	18.95	18.66	18.66	43,872	-0.28(-1.50%)
Jan 21, 2005	18.93	19.16	18.88	18.95	79,154	+0.02(+0.12%)
Jan 20, 2005	18.93	19.10	18.85	18.93	64,347	-0.01(-0.06%)
Jan 19, 2005	19.01	19.17	18.76	18.94	44,969	-0.04(-0.20%)
Jan 18, 2005	18.71	18.98	18.56	18.98	60,690	+0.27(+1.43%)
Jan 14, 2005	18.41	18.80	18.41	18.71	59,776	+0.19(+1.00%)
Jan 13, 2005	18.46	18.82	18.46	18.52	48,443	-0.02(-0.12%)
Jan 12, 2005	18.63	18.66	18.22	18.54	74,766	-0.32(-1.68%)
Jan 11, 2005	19.15	19.22	18.77	18.86	91,584	-0.34(-1.77%)
Jan 10, 2005	19.17	19.31	19.17	19.20	53,927	+0.00(+0.00%)
Jan 07, 2005	19.56	19.68	19.20	19.20	65,626	-0.24(-1.24%)
Jan 06, 2005	19.09	19.48	18.97	19.44	103,467	+0.35(+1.83%)
Jan 05, 2005	19.91	19.96	19.09	19.09	78,605	-0.89(-4.44%)
Jan 04, 2005	20.38	20.50	19.95	19.98	46,980	-0.40(-1.96%)
Jan 03, 2005	20.84	20.91	20.27	20.38	103,101	-0.55(-2.61%)
Dec 31, 2004	21.22	21.22	20.90	20.92	31,990	-0.32(-1.52%)
Dec 30, 2004	21.39	21.42	21.24	21.25	46,066	-0.22(-1.04%)
Dec 29, 2004	21.27	21.50	21.23	21.47	38,571	+0.18(+0.82%)
Dec 28, 2004	20.68	21.39	20.68	21.30	46,797	+0.62(+2.99%)
Dec 27, 2004	21.20	21.20	20.64	20.68	33,087	-0.49(-2.33%)
Dec 23, 2004	21.13	21.23	21.12	21.17	17,366	+0.07(+0.34%)
Dec 22, 2004	20.90	21.14	20.90	21.10	34,184	+0.21(+1.00%)
Dec 21, 2004	20.62	21.00	20.62	20.89	40,582	+0.32(+1.57%)
Dec 20, 2004	21.01	21.01	20.46	20.57	69,648	-0.46(-2.21%)
Dec 17, 2004	20.65	21.03	20.43	21.03	53,013	+0.39(+1.88%)
Dec 16, 2004	20.71	20.78	20.55	20.65	39,120	-0.11(-0.55%)
Dec 15, 2004	20.55	20.79	20.51	20.76	64,712	+0.21(+1.01%)
Dec 14, 2004	20.71	20.77	20.39	20.55	42,410	-0.14(-0.69%)
Dec 13, 2004	20.79	20.79	20.68	20.69	41,130	-0.05(-0.24%)
Dec 10, 2004	20.76	20.79	20.45	20.74	50,453	-0.04(-0.18%)
Dec 09, 2004	20.54	20.81	20.08	20.78	79,519	+0.19(+0.93%)
Dec 08, 2004	20.60	20.60	20.46	20.59	63,615	-0.01(-0.05%)
Dec 07, 2004	21.25	21.33	20.60	20.60	77,691	-0.72(-3.39%)
Dec 06, 2004	21.01	21.55	20.95	21.32	64,895	+0.29(+1.38%)
Dec 03, 2004	20.68	21.06	20.60	21.03	38,754	+0.36(+1.72%)
Dec 02, 2004	20.54	20.74	20.39	20.68	55,572	+0.14(+0.67%)

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.