Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.48	24.64	23.36	23.59	552,104	-0.94(-3.82%)
Feb 25, 2005	23.97	25.31	23.97	24.52	585,250	+0.56(+2.32%)
Feb 24, 2005	23.38	24.10	22.53	23.97	585,660	+0.85(+3.69%)
Feb 23, 2005	21.59	23.28	21.57	23.11	485,819	+1.54(+7.13%)
Feb 22, 2005	23.78	24.03	21.34	21.57	817,891	-2.11(-8.92%)
Feb 18, 2005	23.83	23.83	23.16	23.69	660,207	+0.77(+3.36%)
Feb 17, 2005	23.18	23.45	22.31	22.92	673,962	+0.51(+2.28%)
Feb 16, 2005	21.23	23.13	20.98	22.41	666,953	+1.27(+6.01%)
Feb 15, 2005	21.23	21.23	20.71	21.14	132,222	+0.15(+0.71%)
Feb 14, 2005	20.77	21.32	20.77	20.99	199,875	+0.22(+1.07%)
Feb 11, 2005	20.50	20.95	20.40	20.77	179,257	+0.27(+1.31%)
Feb 10, 2005	20.75	21.00	20.45	20.50	234,802	-0.36(-1.73%)
Feb 09, 2005	21.23	21.32	20.63	20.86	162,577	-0.19(-0.92%)
Feb 08, 2005	21.27	21.51	20.80	21.05	342,564	-0.20(-0.96%)
Feb 07, 2005	20.94	22.37	20.94	21.26	353,297	+0.16(+0.75%)
Feb 04, 2005	21.58	21.63	20.64	21.10	331,649	-0.10(-0.48%)
Feb 03, 2005	21.33	21.88	21.06	21.20	350,321	-0.41(-1.89%)
Feb 02, 2005	22.24	22.37	21.54	21.61	169,506	-0.45(-2.02%)
Feb 01, 2005	22.17	22.37	21.60	22.06	211,896	+0.26(+1.19%)
Jan 31, 2005	21.16	22.14	21.03	21.80	547,729	+0.28(+1.29%)
Jan 28, 2005	21.65	22.16	21.14	21.52	155,397	-0.06(-0.30%)
Jan 27, 2005	21.05	21.72	20.82	21.58	196,612	+0.17(+0.78%)
Jan 26, 2005	21.68	21.76	20.14	21.42	440,052	-0.01(-0.04%)
Jan 25, 2005	22.38	23.37	21.34	21.43	332,083	-0.36(-1.66%)
Jan 24, 2005	22.18	22.71	21.62	21.79	262,840	-0.40(-1.80%)
Jan 21, 2005	22.25	23.17	22.09	22.19	168,831	-0.05(-0.21%)
Jan 20, 2005	22.85	23.18	21.96	22.23	237,408	-0.68(-2.95%)
Jan 19, 2005	22.88	23.45	22.71	22.91	190,792	-0.21(-0.92%)
Jan 18, 2005	22.99	23.87	22.62	23.12	300,758	-0.20(-0.87%)
Jan 14, 2005	22.72	23.59	22.32	23.33	393,014	+0.93(+4.14%)
Jan 13, 2005	22.19	22.71	21.74	22.40	336,427	+0.56(+2.55%)
Jan 12, 2005	21.59	22.18	20.25	21.84	630,764	+0.20(+0.94%)
Jan 11, 2005	23.64	23.64	21.42	21.64	585,050	-1.88(-8.00%)
Jan 10, 2005	23.60	24.09	23.22	23.52	327,495	+0.38(+1.64%)
Jan 07, 2005	23.73	24.01	22.60	23.14	268,376	-0.09(-0.40%)
Jan 06, 2005	23.64	23.85	22.90	23.23	335,328	-0.02(-0.08%)
Jan 05, 2005	23.47	23.82	22.70	23.25	385,261	-0.27(-1.14%)
Jan 04, 2005	22.83	24.20	22.49	23.52	595,415	+0.14(+0.59%)
Jan 03, 2005	24.47	24.74	22.89	23.38	513,635	-1.20(-4.87%)
Dec 31, 2004	24.05	25.42	24.05	24.58	587,519	+0.32(+1.30%)
Dec 30, 2004	26.38	26.38	23.48	24.26	1,468,744	-2.69(-9.98%)
Dec 29, 2004	28.07	28.09	26.91	26.95	383,122	-0.77(-2.78%)
Dec 28, 2004	26.79	28.00	26.61	27.72	574,252	+1.14(+4.29%)
Dec 27, 2004	25.96	27.10	25.67	26.58	702,715	+0.93(+3.61%)
Dec 23, 2004	25.97	26.05	25.37	25.65	117,676	-0.05(-0.18%)
Dec 22, 2004	26.16	26.38	25.29	25.70	461,753	+0.02(+0.07%)
Dec 21, 2004	23.18	25.95	22.87	25.68	1,091,122	+2.60(+11.25%)
Dec 20, 2004	23.64	23.64	22.74	23.09	190,051	-0.26(-1.10%)
Dec 17, 2004	23.15	23.97	23.15	23.34	210,113	-0.14(-0.60%)
Dec 16, 2004	23.64	24.33	22.83	23.48	533,696	+0.05(+0.20%)
Dec 15, 2004	21.09	23.55	21.09	23.44	406,636	+2.20(+10.34%)
Dec 14, 2004	22.16	22.44	20.98	21.24	242,903	-0.86(-3.90%)
Dec 13, 2004	22.32	22.64	21.89	22.10	336,526	+0.28(+1.27%)
Dec 10, 2004	21.14	22.34	21.14	21.82	334,693	+0.67(+3.16%)
Dec 09, 2004	20.94	21.91	20.74	21.16	242,687	-0.37(-1.72%)
Dec 08, 2004	21.46	22.01	20.50	21.53	319,268	-0.57(-2.60%)
Dec 07, 2004	22.07	22.71	21.45	22.10	365,433	-0.02(-0.08%)
Dec 06, 2004	23.55	23.69	21.88	22.12	402,106	-1.24(-5.32%)
Dec 03, 2004	23.05	23.73	22.48	23.36	329,192	+0.53(+2.31%)
Dec 02, 2004	23.18	23.87	21.45	22.83	694,733	-0.48(-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.