Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.45	13.52	13.15	13.15	121,419	-0.23(-1.72%)
Feb 25, 2005	13.51	13.65	13.28	13.38	80,027	-0.13(-0.96%)
Feb 24, 2005	13.45	13.52	12.79	13.51	208,178	+0.21(+1.58%)
Feb 23, 2005	13.11	13.56	13.11	13.30	195,546	+0.14(+1.06%)
Feb 22, 2005	13.50	13.50	13.04	13.16	339,880	-0.32(-2.37%)
Feb 18, 2005	14.50	14.50	12.35	13.48	1,221,540	-2.04(-13.14%)
Feb 17, 2005	16.44	17.06	15.37	15.52	251,777	-1.31(-7.78%)
Feb 16, 2005	16.73	17.11	16.34	16.83	119,379	+0.41(+2.50%)
Feb 15, 2005	16.05	16.67	15.96	16.42	93,117	+0.51(+3.21%)
Feb 14, 2005	16.34	16.50	15.85	15.91	52,075	-0.40(-2.45%)
Feb 11, 2005	16.61	16.76	16.13	16.31	81,142	-0.50(-2.97%)
Feb 10, 2005	16.07	16.89	16.07	16.81	129,401	+0.69(+4.28%)
Feb 09, 2005	17.08	17.25	16.12	16.12	75,078	-0.94(-5.51%)
Feb 08, 2005	16.00	17.35	16.00	17.06	144,123	+0.75(+4.60%)
Feb 07, 2005	16.26	16.80	16.08	16.31	126,001	+0.13(+0.80%)
Feb 04, 2005	15.76	16.35	15.67	16.18	73,982	+0.24(+1.51%)
Feb 03, 2005	16.00	16.16	15.68	15.94	129,836	-0.21(-1.30%)
Feb 02, 2005	16.35	16.50	15.83	16.15	116,992	+0.21(+1.32%)
Feb 01, 2005	16.74	16.74	15.77	15.94	167,374	-0.58(-3.51%)
Jan 31, 2005	17.03	17.03	16.23	16.52	183,585	-0.26(-1.55%)
Jan 28, 2005	18.05	18.05	16.56	16.78	195,107	-1.14(-6.36%)
Jan 27, 2005	17.68	18.35	17.55	17.92	72,984	+0.41(+2.34%)
Jan 26, 2005	17.42	17.84	16.86	17.51	182,765	+0.57(+3.36%)
Jan 25, 2005	16.80	17.47	16.80	16.94	120,944	+0.00(+0.00%)
Jan 24, 2005	18.07	18.15	16.83	16.94	167,362	-0.75(-4.24%)
Jan 21, 2005	17.89	18.05	17.37	17.69	102,680	+0.06(+0.34%)
Jan 20, 2005	18.64	18.64	17.52	17.63	171,340	-1.14(-6.07%)
Jan 19, 2005	18.40	19.18	18.40	18.77	94,184	+0.17(+0.91%)
Jan 18, 2005	17.75	18.81	17.75	18.60	99,334	+0.53(+2.93%)
Jan 14, 2005	18.44	18.44	17.74	18.07	25,238	+0.19(+1.06%)
Jan 13, 2005	18.21	18.63	17.75	17.88	73,996	-0.12(-0.67%)
Jan 12, 2005	18.67	18.67	17.40	18.00	261,745	-0.15(-0.83%)
Jan 11, 2005	18.24	19.45	17.65	18.15	338,093	-0.39(-2.10%)
Jan 10, 2005	18.46	18.97	18.25	18.54	201,212	-0.21(-1.12%)
Jan 07, 2005	19.43	19.43	18.61	18.75	112,685	-0.47(-2.45%)
Jan 06, 2005	19.91	19.91	19.18	19.22	79,319	-0.27(-1.39%)
Jan 05, 2005	19.59	20.44	18.97	19.49	186,783	-0.49(-2.45%)
Jan 04, 2005	21.89	21.89	19.43	19.98	285,587	-1.53(-7.11%)
Jan 03, 2005	22.02	22.90	20.68	21.51	219,223	-0.87(-3.89%)
Dec 31, 2004	22.60	22.85	22.20	22.38	163,000	-0.20(-0.89%)
Dec 30, 2004	21.76	22.91	21.76	22.58	202,100	+0.84(+3.86%)
Dec 29, 2004	21.56	22.20	21.56	21.74	54,000	-0.23(-1.05%)
Dec 28, 2004	22.00	22.45	21.50	21.97	122,200	+0.06(+0.28%)
Dec 27, 2004	20.83	22.18	20.41	21.91	185,400	+1.49(+7.30%)
Dec 23, 2004	21.09	21.09	19.78	20.42	115,800	-0.47(-2.25%)
Dec 22, 2004	19.86	21.58	19.86	20.89	153,500	+0.77(+3.83%)
Dec 21, 2004	20.25	20.46	19.90	20.12	198,500	-0.15(-0.74%)
Dec 20, 2004	20.50	21.29	20.18	20.27	161,200	-0.62(-2.94%)
Dec 17, 2004	20.25	21.25	20.25	20.89	260,300	+0.33(+1.58%)
Dec 16, 2004	20.87	21.61	20.31	20.56	119,500	-0.84(-3.93%)
Dec 15, 2004	21.35	21.60	20.82	21.40	142,400	+0.05(+0.23%)
Dec 14, 2004	21.75	22.00	21.25	21.35	198,900	-0.65(-2.95%)
Dec 13, 2004	23.26	23.26	21.84	22.00	166,100	-0.81(-3.55%)
Dec 10, 2004	22.50	23.58	22.26	22.81	183,100	+0.23(+1.02%)
Dec 09, 2004	22.42	22.95	21.75	22.58	208,100	-0.07(-0.31%)
Dec 08, 2004	22.01	22.94	21.98	22.65	121,900	+0.77(+3.52%)
Dec 07, 2004	23.01	23.36	21.78	21.88	324,600	-1.17(-5.08%)
Dec 06, 2004	23.50	24.10	22.93	23.05	214,600	-0.19(-0.82%)
Dec 03, 2004	23.73	24.39	22.95	23.24	216,400	-0.76(-3.17%)
Dec 02, 2004	22.89	24.89	22.52	24.00	523,000	+1.04(+4.53%)

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.