Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.62	18.69	18.61	18.69	6,316	-0.23(-1.23%)
Feb 25, 2005	18.69	18.93	18.69	18.93	4,493	-0.01(-0.05%)
Feb 24, 2005	18.80	18.94	18.80	18.94	427	+0.24(+1.30%)
Feb 23, 2005	18.58	18.80	18.57	18.69	3,102	+0.23(+1.27%)
Feb 22, 2005	18.69	18.69	18.46	18.46	1,069	-0.52(-2.76%)
Feb 18, 2005	19.85	19.85	18.93	18.98	27,394	-0.70(-3.56%)
Feb 17, 2005	19.91	19.91	19.68	19.68	641	-0.06(-0.28%)
Feb 16, 2005	19.92	19.93	19.74	19.74	5,356	+0.06(+0.28%)
Feb 15, 2005	19.68	19.68	19.68	19.68	147	-0.18(-0.89%)
Feb 14, 2005	19.86	19.86	19.86	19.86	213	+0.19(+0.95%)
Feb 11, 2005	20.06	20.06	19.67	19.67	2,060	-0.19(-0.94%)
Feb 10, 2005	19.85	20.13	19.84	19.86	7,962	+0.02(+0.09%)
Feb 09, 2005	19.53	19.84	19.53	19.84	534	-0.15(-0.75%)
Feb 08, 2005	19.63	19.99	19.63	19.99	320	+0.22(+1.13%)
Feb 07, 2005	19.73	20.10	19.42	19.77	9,190	+0.02(+0.09%)
Feb 04, 2005	19.75	19.75	19.75	19.75	256	-0.49(-2.40%)
Feb 03, 2005	19.72	20.24	19.69	20.24	1,424	-0.32(-1.55%)
Feb 02, 2005	20.55	20.55	20.54	20.55	1,160	+0.63(+3.14%)
Feb 01, 2005	20.28	20.55	19.93	19.93	1,444	+0.20(+0.99%)
Jan 31, 2005	19.73	19.73	19.73	19.73	106	+0.01(+0.05%)
Jan 28, 2005	19.72	19.72	19.72	19.72	1,283	-0.14(-0.71%)
Jan 27, 2005	19.86	19.86	19.86	19.86	320	+0.16(+0.81%)
Jan 26, 2005	19.73	20.10	19.67	19.70	2,247	-0.23(-1.14%)
Jan 25, 2005	19.86	20.30	19.86	19.93	3,868	+0.13(+0.67%)
Jan 24, 2005	19.53	19.80	19.39	19.80	2,380	+0.50(+2.57%)
Jan 21, 2005	18.67	19.32	18.51	19.30	16,369	+0.80(+4.35%)
Jan 20, 2005	18.69	18.90	18.20	18.50	17,535	-0.45(-2.37%)
Jan 19, 2005	19.16	19.16	18.94	18.95	2,289	+0.03(+0.15%)
Jan 18, 2005	19.13	19.16	18.92	18.92	3,953	-0.46(-2.36%)
Jan 14, 2005	19.41	19.85	19.38	19.38	9,441	-0.07(-0.34%)
Jan 13, 2005	20.01	20.05	19.44	19.44	7,958	-0.59(-2.94%)
Jan 12, 2005	21.95	21.95	19.63	20.03	24,243	-1.86(-8.50%)
Jan 11, 2005	21.51	21.92	21.51	21.89	10,750	-0.03(-0.12%)
Jan 10, 2005	21.96	21.96	21.64	21.92	5,079	-0.09(-0.43%)
Jan 07, 2005	21.63	22.17	21.63	22.01	5,135	+0.14(+0.64%)
Jan 06, 2005	21.96	22.15	21.87	21.87	4,707	+0.18(+0.82%)
Jan 05, 2005	21.96	21.96	21.64	21.69	7,895	-0.27(-1.23%)
Jan 04, 2005	21.59	22.24	21.59	21.96	16,333	-0.21(-0.93%)
Jan 03, 2005	22.80	22.80	21.63	22.17	11,441	-0.36(-1.58%)
Dec 31, 2004	20.32	22.57	20.28	22.53	17,225	+2.47(+12.30%)
Dec 30, 2004	20.00	20.06	20.00	20.06	320	-0.04(-0.18%)
Dec 29, 2004	19.86	20.09	19.74	20.09	641	-0.00(-0.00%)
Dec 28, 2004	19.86	20.14	19.79	20.10	2,032	+0.37(+1.90%)
Dec 27, 2004	19.38	19.72	19.38	19.72	748	+0.07(+0.35%)
Dec 23, 2004	19.58	19.65	19.58	19.65	320	+0.22(+1.12%)
Dec 22, 2004	19.30	19.44	19.30	19.44	1,497	+0.17(+0.88%)
Dec 21, 2004	19.29	19.29	19.23	19.27	427	+0.11(+0.56%)
Dec 20, 2004	18.95	19.16	18.95	19.16	1,604	-0.08(-0.44%)
Dec 17, 2004	19.86	20.13	19.24	19.24	3,102	-0.63(-3.18%)
Dec 16, 2004	20.02	20.08	19.51	19.88	3,423	-0.28(-1.37%)
Dec 15, 2004	20.10	20.42	20.10	20.15	4,707	+0.17(+0.87%)
Dec 14, 2004	20.47	20.47	19.98	19.98	855	-0.05(-0.26%)
Dec 13, 2004	20.49	20.56	20.03	20.03	5,563	-0.32(-1.58%)
Dec 10, 2004	20.35	20.35	20.34	20.35	1,283	+0.14(+0.69%)
Dec 09, 2004	20.07	20.21	20.07	20.21	2,460	+0.28(+1.41%)
Dec 08, 2004	20.00	20.00	19.86	19.93	2,781	+0.13(+0.67%)
Dec 07, 2004	19.63	20.19	19.63	19.80	4,065	+0.17(+0.87%)
Dec 06, 2004	19.28	20.09	19.27	19.63	6,205	+0.47(+2.44%)
Dec 03, 2004	18.68	19.16	18.55	19.16	7,703	+0.48(+2.55%)
Dec 02, 2004	18.46	18.81	18.46	18.68	5,028	+0.18(+0.96%)

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.