Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.00	12.54	11.66	11.80	192,986	-0.15(-1.26%)
Feb 25, 2005	11.56	12.00	11.38	11.95	67,218	+0.48(+4.18%)
Feb 24, 2005	11.18	11.61	11.15	11.47	104,409	+0.07(+0.61%)
Feb 23, 2005	11.06	11.53	11.01	11.40	114,245	+0.20(+1.79%)
Feb 22, 2005	11.58	12.00	10.88	11.20	129,187	-0.70(-5.88%)
Feb 18, 2005	12.50	12.50	11.75	11.90	188,363	-0.57(-4.57%)
Feb 17, 2005	14.00	14.00	12.42	12.47	288,655	-1.27(-9.24%)
Feb 16, 2005	13.17	13.84	13.02	13.74	92,612	+0.44(+3.31%)
Feb 15, 2005	12.40	13.42	12.31	13.30	128,131	+0.99(+8.04%)
Feb 14, 2005	13.57	13.61	11.72	12.31	370,161	-1.30(-9.56%)
Feb 11, 2005	14.12	14.24	13.61	13.61	121,964	-0.64(-4.48%)
Feb 10, 2005	14.32	14.53	14.22	14.25	46,361	-0.04(-0.28%)
Feb 09, 2005	14.66	14.66	14.25	14.29	71,969	-0.13(-0.90%)
Feb 08, 2005	14.50	14.84	14.35	14.42	56,582	-0.08(-0.55%)
Feb 07, 2005	15.00	15.16	14.49	14.50	57,216	-0.40(-2.68%)
Feb 04, 2005	14.25	14.98	14.25	14.90	65,373	+0.69(+4.86%)
Feb 03, 2005	14.30	14.34	14.01	14.21	47,109	-0.18(-1.25%)
Feb 02, 2005	14.11	14.39	13.70	14.39	67,071	+0.12(+0.84%)
Feb 01, 2005	14.20	14.41	13.83	14.27	69,507	+0.05(+0.35%)
Jan 31, 2005	14.24	14.56	13.71	14.22	241,802	-0.07(-0.49%)
Jan 28, 2005	14.42	14.70	14.17	14.29	173,843	-0.46(-3.12%)
Jan 27, 2005	15.01	15.04	13.94	14.75	181,170	-0.51(-3.34%)
Jan 26, 2005	15.25	15.75	15.15	15.26	72,963	-0.16(-1.06%)
Jan 25, 2005	16.10	16.39	15.32	15.42	129,979	-0.81(-4.97%)
Jan 24, 2005	17.00	17.15	16.03	16.23	116,590	-0.86(-5.03%)
Jan 21, 2005	16.76	17.50	16.65	17.09	107,799	+0.09(+0.53%)
Jan 20, 2005	17.60	17.70	16.71	17.00	91,948	-0.72(-4.06%)
Jan 19, 2005	18.25	18.50	17.67	17.72	104,918	-0.73(-3.96%)
Jan 18, 2005	17.50	18.50	17.10	18.45	629,064	+1.65(+9.82%)
Jan 14, 2005	17.00	17.05	16.63	16.80	65,967	-0.11(-0.65%)
Jan 13, 2005	17.00	17.09	16.80	16.91	34,825	-0.12(-0.70%)
Jan 12, 2005	16.86	17.10	16.86	17.03	66,952	+0.17(+1.01%)
Jan 11, 2005	16.85	17.20	16.61	16.86	65,260	+0.16(+0.96%)
Jan 10, 2005	16.77	16.97	16.25	16.70	91,458	-0.07(-0.42%)
Jan 07, 2005	16.81	17.13	16.60	16.77	69,769	-0.23(-1.35%)
Jan 06, 2005	16.90	17.05	16.67	17.00	95,164	-0.11(-0.64%)
Jan 05, 2005	16.28	17.30	16.28	17.11	165,794	+0.56(+3.38%)
Jan 04, 2005	16.58	16.89	15.29	16.55	462,815	-0.32(-1.90%)
Jan 03, 2005	17.60	17.90	16.20	16.87	418,867	-1.79(-9.59%)
Dec 31, 2004	18.50	18.86	18.06	18.66	76,439	+0.36(+1.97%)
Dec 30, 2004	18.79	18.85	18.19	18.30	67,000	-0.23(-1.24%)
Dec 29, 2004	17.37	18.55	17.00	18.53	115,800	+1.32(+7.67%)
Dec 28, 2004	17.10	17.35	17.00	17.21	42,300	-0.07(-0.41%)
Dec 27, 2004	17.47	17.47	16.81	17.28	30,700	-0.01(-0.06%)
Dec 23, 2004	16.92	17.50	16.92	17.29	44,900	+0.39(+2.31%)
Dec 22, 2004	16.59	17.00	16.59	16.90	39,400	+0.23(+1.38%)
Dec 21, 2004	17.30	17.30	16.55	16.67	73,200	-0.35(-2.06%)
Dec 20, 2004	17.12	17.27	16.76	17.02	65,800	-0.14(-0.82%)
Dec 17, 2004	18.24	18.24	17.01	17.16	88,700	-0.77(-4.29%)
Dec 16, 2004	18.05	18.10	17.54	17.93	76,300	+0.13(+0.73%)
Dec 15, 2004	18.00	18.38	17.65	17.80	84,700	-0.19(-1.06%)
Dec 14, 2004	17.45	18.00	16.61	17.99	99,400	+0.70(+4.05%)
Dec 13, 2004	17.02	17.46	16.51	17.29	55,100	+0.31(+1.83%)
Dec 10, 2004	16.84	17.57	16.69	16.98	52,100	-0.07(-0.41%)
Dec 09, 2004	16.50	17.19	16.49	17.05	111,100	+0.32(+1.91%)
Dec 08, 2004	17.60	17.60	16.29	16.73	196,200	-0.83(-4.73%)
Dec 07, 2004	17.66	18.46	17.35	17.56	136,400	-0.09(-0.51%)
Dec 06, 2004	18.65	18.76	17.45	17.65	166,500	-1.01(-5.41%)
Dec 03, 2004	19.20	19.25	18.50	18.66	126,800	-0.59(-3.07%)
Dec 02, 2004	19.00	19.94	18.80	19.25	111,700	+0.35(+1.85%)

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.