Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.51	18.92	18.41	18.71	770,317	+0.45(+2.47%)
Feb 25, 2005	17.77	18.48	17.72	18.26	798,770	+0.58(+3.29%)
Feb 24, 2005	17.23	17.69	17.21	17.68	619,368	+0.57(+3.36%)
Feb 23, 2005	16.94	17.11	16.94	17.11	379,468	+0.25(+1.49%)
Feb 22, 2005	16.81	17.06	16.62	16.86	601,698	+0.03(+0.18%)
Feb 18, 2005	17.21	17.21	16.70	16.83	596,007	-0.32(-1.85%)
Feb 17, 2005	17.16	17.51	16.86	17.15	537,305	-0.00(-0.02%)
Feb 16, 2005	17.53	17.53	16.36	17.15	1,564,894	-0.65(-3.68%)
Feb 15, 2005	17.53	17.93	17.50	17.80	554,077	+0.42(+2.44%)
Feb 14, 2005	16.73	17.50	16.72	17.38	597,804	+0.65(+3.89%)
Feb 11, 2005	16.51	16.77	16.44	16.73	437,271	+0.38(+2.35%)
Feb 10, 2005	16.11	16.46	16.06	16.34	403,727	+0.32(+1.98%)
Feb 09, 2005	15.89	16.25	15.78	16.03	471,115	+0.13(+0.84%)
Feb 08, 2005	16.43	16.44	15.54	15.89	841,898	-0.47(-2.86%)
Feb 07, 2005	15.86	16.36	15.86	16.36	761,631	+0.62(+3.92%)
Feb 04, 2005	15.69	15.78	15.53	15.74	493,578	-0.02(-0.15%)
Feb 03, 2005	16.03	16.03	15.16	15.77	1,262,997	-0.24(-1.50%)
Feb 02, 2005	16.36	16.39	15.62	16.01	1,498,405	-0.78(-4.67%)
Feb 01, 2005	16.36	17.15	16.30	16.79	1,687,690	+0.53(+3.26%)
Jan 31, 2005	15.74	16.28	15.63	16.26	1,253,113	+0.67(+4.28%)
Jan 28, 2005	15.30	15.76	15.19	15.59	1,051,549	+0.39(+2.59%)
Jan 27, 2005	14.81	15.26	14.73	15.20	1,212,680	+0.47(+3.17%)
Jan 26, 2005	14.02	14.76	14.02	14.73	1,515,776	+0.86(+6.19%)
Jan 25, 2005	13.66	13.94	13.66	13.87	574,144	+0.22(+1.59%)
Jan 24, 2005	13.69	13.72	13.58	13.66	719,102	+0.13(+0.94%)
Jan 21, 2005	13.31	13.67	13.31	13.53	436,373	+0.26(+1.94%)
Jan 20, 2005	13.49	13.49	13.03	13.27	566,956	-0.22(-1.61%)
Jan 19, 2005	13.69	13.69	13.47	13.49	489,984	-0.20(-1.46%)
Jan 18, 2005	13.92	14.09	13.47	13.69	976,074	-0.03(-0.24%)
Jan 14, 2005	13.52	13.93	13.52	13.72	953,013	+0.31(+2.29%)
Jan 13, 2005	13.22	13.47	13.19	13.42	671,781	+0.29(+2.19%)
Jan 12, 2005	12.84	13.13	12.81	13.13	448,653	+0.30(+2.34%)
Jan 11, 2005	12.84	12.93	12.74	12.83	348,919	+0.07(+0.58%)
Jan 10, 2005	12.88	13.02	12.69	12.75	626,856	+0.06(+0.45%)
Jan 07, 2005	12.67	12.79	12.46	12.70	518,137	+0.02(+0.13%)
Jan 06, 2005	12.19	12.68	12.19	12.68	683,761	+0.57(+4.74%)
Jan 05, 2005	12.39	12.55	12.00	12.11	889,519	-0.28(-2.26%)
Jan 04, 2005	12.42	12.57	12.33	12.39	794,876	-0.03(-0.27%)
Jan 03, 2005	12.95	12.97	12.35	12.42	1,446,891	-0.62(-4.74%)
Dec 31, 2004	12.94	13.16	12.94	13.04	366,889	+0.09(+0.70%)
Dec 30, 2004	13.20	13.25	12.94	12.95	504,060	-0.24(-1.85%)
Dec 29, 2004	13.34	13.34	12.92	13.19	781,099	-0.14(-1.08%)
Dec 28, 2004	12.98	13.35	12.98	13.34	613,079	+0.53(+4.12%)
Dec 27, 2004	13.05	13.09	12.59	12.81	1,065,625	-0.24(-1.87%)
Dec 23, 2004	13.32	13.32	12.97	13.05	733,478	-0.26(-1.96%)
Dec 22, 2004	13.51	13.52	13.27	13.31	853,279	-0.16(-1.19%)
Dec 21, 2004	13.22	13.47	13.14	13.47	1,289,952	+0.62(+4.81%)
Dec 20, 2004	12.82	12.93	12.77	12.85	600,799	+0.08(+0.63%)
Dec 17, 2004	12.54	12.85	12.54	12.77	556,773	+0.26(+2.11%)
Dec 16, 2004	12.79	12.79	12.47	12.51	559,169	-0.13(-1.03%)
Dec 15, 2004	12.28	12.76	12.27	12.64	1,105,759	+0.55(+4.53%)
Dec 14, 2004	12.19	12.25	11.98	12.09	625,059	-0.06(-0.49%)
Dec 13, 2004	11.97	12.27	11.97	12.15	1,178,837	+0.25(+2.10%)
Dec 10, 2004	12.40	12.46	11.77	11.90	1,626,591	-0.49(-3.99%)
Dec 09, 2004	12.42	12.55	12.22	12.40	829,019	-0.28(-2.19%)
Dec 08, 2004	12.35	12.79	12.02	12.67	694,244	+0.30(+2.43%)
Dec 07, 2004	12.92	12.93	12.37	12.37	716,706	-0.55(-4.24%)
Dec 06, 2004	12.89	13.11	12.72	12.92	553,778	+0.00(+0.00%)
Dec 03, 2004	12.22	13.11	12.15	12.92	888,920	+0.73(+6.03%)
Dec 02, 2004	12.85	12.85	11.94	12.19	2,369,055	-0.83(-6.41%)

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.