Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.69	18.69	18.38	18.45	407,082	-0.17(-0.89%)
Feb 25, 2005	18.26	18.65	18.22	18.62	158,697	+0.35(+1.93%)
Feb 24, 2005	18.39	18.47	17.53	18.26	438,548	-0.18(-0.95%)
Feb 23, 2005	18.33	18.51	18.21	18.44	519,673	+0.12(+0.64%)
Feb 22, 2005	18.52	18.54	18.17	18.32	409,677	+0.04(+0.21%)
Feb 18, 2005	18.15	18.49	18.15	18.28	358,319	+0.02(+0.11%)
Feb 17, 2005	18.34	18.44	18.15	18.26	558,488	+0.36(+2.02%)
Feb 16, 2005	16.83	17.98	16.79	17.90	412,801	+1.08(+6.40%)
Feb 15, 2005	17.01	17.03	16.78	16.83	292,702	-0.05(-0.29%)
Feb 14, 2005	16.92	16.97	16.81	16.87	261,882	+0.08(+0.47%)
Feb 11, 2005	16.73	16.90	16.42	16.80	148,349	-0.03(-0.17%)
Feb 10, 2005	16.83	16.92	16.54	16.83	174,795	+0.14(+0.82%)
Feb 09, 2005	17.36	17.54	16.57	16.69	348,509	-0.47(-2.74%)
Feb 08, 2005	17.27	17.27	17.06	17.16	127,317	+0.01(+0.06%)
Feb 07, 2005	16.75	17.24	16.75	17.15	81,961	+0.23(+1.39%)
Feb 04, 2005	16.73	16.99	16.65	16.91	90,447	-0.03(-0.17%)
Feb 03, 2005	16.58	16.99	16.58	16.94	118,281	+0.23(+1.35%)
Feb 02, 2005	17.07	17.07	16.53	16.72	159,681	-0.27(-1.61%)
Feb 01, 2005	16.61	17.01	16.50	16.99	204,229	+0.50(+3.02%)
Jan 31, 2005	16.39	16.58	16.29	16.49	111,970	+0.33(+2.06%)
Jan 28, 2005	16.12	16.33	16.04	16.16	133,685	-0.13(-0.78%)
Jan 27, 2005	15.95	16.39	15.95	16.29	113,172	+0.37(+2.34%)
Jan 26, 2005	15.41	15.98	15.17	15.92	123,753	+0.32(+2.07%)
Jan 25, 2005	15.84	15.85	15.49	15.59	82,764	-0.03(-0.19%)
Jan 24, 2005	16.07	16.11	15.58	15.62	114,657	-0.33(-2.08%)
Jan 21, 2005	16.28	16.28	15.88	15.96	119,751	-0.16(-0.97%)
Jan 20, 2005	16.17	16.33	15.78	16.11	103,450	+0.13(+0.80%)
Jan 19, 2005	16.63	16.63	15.84	15.98	112,983	-0.59(-3.54%)
Jan 18, 2005	16.34	16.59	16.05	16.57	173,413	+0.39(+2.42%)
Jan 14, 2005	16.06	16.26	15.85	16.18	129,827	+0.35(+2.22%)
Jan 13, 2005	16.17	16.18	15.80	15.83	95,985	-0.21(-1.28%)
Jan 12, 2005	16.61	16.61	15.81	16.03	106,999	-0.07(-0.43%)
Jan 11, 2005	16.19	16.32	15.87	16.10	114,931	-0.09(-0.54%)
Jan 10, 2005	16.15	16.43	16.05	16.19	103,679	+0.00(+0.00%)
Jan 07, 2005	16.48	16.87	16.17	16.19	204,323	-0.23(-1.43%)
Jan 06, 2005	16.29	16.67	16.29	16.42	179,719	+0.03(+0.18%)
Jan 05, 2005	15.73	16.67	15.73	16.40	354,710	+0.50(+3.14%)
Jan 04, 2005	16.26	16.53	15.85	15.90	242,426	-0.62(-3.73%)
Jan 03, 2005	16.57	17.02	16.33	16.51	231,379	-0.25(-1.52%)
Dec 31, 2004	17.09	17.09	16.64	16.77	85,662	-0.08(-0.46%)
Dec 30, 2004	16.77	17.04	16.77	16.85	56,426	-0.01(-0.06%)
Dec 29, 2004	17.08	17.25	16.83	16.86	230,410	-0.30(-1.77%)
Dec 28, 2004	16.42	17.32	16.39	17.16	268,948	+0.68(+4.09%)
Dec 27, 2004	16.73	16.87	16.40	16.48	164,783	-0.24(-1.46%)
Dec 23, 2004	16.91	16.92	16.52	16.73	116,227	-0.05(-0.29%)
Dec 22, 2004	16.16	16.88	16.07	16.78	186,863	+0.46(+2.82%)
Dec 21, 2004	16.50	16.50	16.03	16.32	149,245	+0.14(+0.85%)
Dec 20, 2004	16.52	16.52	16.18	16.18	115,613	-0.23(-1.37%)
Dec 17, 2004	16.45	16.48	16.21	16.41	188,907	-0.02(-0.12%)
Dec 16, 2004	16.67	16.74	16.38	16.42	236,134	-0.20(-1.18%)
Dec 15, 2004	16.28	16.62	15.90	16.62	252,285	+0.49(+3.03%)
Dec 14, 2004	15.80	16.14	15.79	16.13	188,396	+0.18(+1.10%)
Dec 13, 2004	15.99	16.10	15.88	15.96	203,321	+0.10(+0.62%)
Dec 10, 2004	15.89	15.99	15.55	15.86	247,890	+0.06(+0.37%)
Dec 09, 2004	15.87	16.05	15.55	15.80	249,934	-0.37(-2.30%)
Dec 08, 2004	15.75	16.25	15.65	16.17	106,413	+0.47(+2.99%)
Dec 07, 2004	16.23	16.42	15.70	15.70	246,765	-0.33(-2.07%)
Dec 06, 2004	15.92	16.61	15.78	16.03	486,989	+0.09(+0.55%)
Dec 03, 2004	16.08	16.44	15.87	15.95	513,465	-0.45(-2.74%)
Dec 02, 2004	16.55	16.55	15.87	16.40	430,357	-0.09(-0.53%)

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.