Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	24.41	24.57	23.30	23.52	553,697	-0.93(-3.82%)
Feb 25, 2005	23.90	25.24	23.90	24.45	586,938	+0.55(+2.32%)
Feb 24, 2005	23.31	24.03	22.46	23.90	587,350	+0.85(+3.69%)
Feb 23, 2005	21.53	23.21	21.51	23.05	487,221	+1.53(+7.13%)
Feb 22, 2005	23.71	23.96	21.28	21.51	820,251	-2.11(-8.92%)
Feb 18, 2005	23.76	23.76	23.09	23.62	662,111	+0.77(+3.36%)
Feb 17, 2005	23.11	23.38	22.24	22.85	675,907	+0.51(+2.28%)
Feb 16, 2005	21.17	23.07	20.92	22.34	668,878	+1.27(+6.01%)
Feb 15, 2005	21.17	21.17	20.65	21.08	132,604	+0.15(+0.71%)
Feb 14, 2005	20.71	21.26	20.71	20.93	200,451	+0.22(+1.07%)
Feb 11, 2005	20.44	20.89	20.34	20.71	179,774	+0.27(+1.31%)
Feb 10, 2005	20.69	20.94	20.39	20.44	235,480	-0.36(-1.73%)
Feb 09, 2005	21.17	21.26	20.57	20.80	163,047	-0.19(-0.93%)
Feb 08, 2005	21.21	21.45	20.74	20.99	343,553	-0.20(-0.96%)
Feb 07, 2005	20.88	22.31	20.88	21.20	354,317	+0.16(+0.75%)
Feb 04, 2005	21.52	21.57	20.58	21.04	332,606	-0.10(-0.48%)
Feb 03, 2005	21.27	21.82	21.00	21.14	351,331	-0.41(-1.89%)
Feb 02, 2005	22.18	22.31	21.48	21.55	169,996	-0.44(-2.02%)
Feb 01, 2005	22.10	22.31	21.54	21.99	212,507	+0.26(+1.19%)
Jan 31, 2005	21.10	22.08	20.97	21.73	549,309	+0.28(+1.29%)
Jan 28, 2005	21.59	22.09	21.08	21.46	155,845	-0.06(-0.30%)
Jan 27, 2005	20.98	21.66	20.76	21.52	197,179	+0.17(+0.78%)
Jan 26, 2005	21.61	21.70	20.08	21.35	441,322	-0.01(-0.04%)
Jan 25, 2005	22.32	23.31	21.28	21.36	333,041	-0.36(-1.66%)
Jan 24, 2005	22.11	22.64	21.56	21.72	263,598	-0.40(-1.80%)
Jan 21, 2005	22.19	23.10	22.03	22.12	169,318	-0.05(-0.21%)
Jan 20, 2005	22.79	23.11	21.90	22.17	238,093	-0.67(-2.95%)
Jan 19, 2005	22.82	23.38	22.65	22.84	191,342	-0.21(-0.92%)
Jan 18, 2005	22.93	23.80	22.56	23.06	301,626	-0.20(-0.87%)
Jan 14, 2005	22.66	23.52	22.25	23.26	394,148	+0.92(+4.14%)
Jan 13, 2005	22.12	22.64	21.68	22.33	337,398	+0.55(+2.55%)
Jan 12, 2005	21.53	22.11	20.19	21.78	632,584	+0.20(+0.94%)
Jan 11, 2005	23.57	23.57	21.35	21.58	586,738	-1.88(-8.00%)
Jan 10, 2005	23.53	24.02	23.15	23.45	328,440	+0.38(+1.64%)
Jan 07, 2005	23.66	23.94	22.54	23.07	269,151	-0.09(-0.40%)
Jan 06, 2005	23.57	23.78	22.83	23.17	336,295	-0.02(-0.08%)
Jan 05, 2005	23.40	23.75	22.63	23.19	386,373	-0.27(-1.14%)
Jan 04, 2005	22.76	24.13	22.43	23.45	597,133	+0.14(+0.59%)
Jan 03, 2005	24.40	24.67	22.82	23.31	515,117	-1.19(-4.87%)
Dec 31, 2004	23.98	25.35	23.98	24.51	589,214	+0.31(+1.30%)
Dec 30, 2004	26.30	26.30	23.42	24.19	1,472,982	-2.68(-9.98%)
Dec 29, 2004	27.99	28.01	26.84	26.87	384,228	-0.77(-2.78%)
Dec 28, 2004	26.72	27.92	26.53	27.64	575,909	+1.14(+4.29%)
Dec 27, 2004	25.88	27.02	25.60	26.50	704,742	+0.92(+3.61%)
Dec 23, 2004	25.89	25.98	25.29	25.58	118,015	-0.05(-0.18%)
Dec 22, 2004	26.09	26.30	25.22	25.63	463,085	+0.02(+0.07%)
Dec 21, 2004	23.11	25.88	22.81	25.61	1,094,271	+2.59(+11.25%)
Dec 20, 2004	23.57	23.57	22.68	23.02	190,599	-0.26(-1.10%)
Dec 17, 2004	23.08	23.90	23.08	23.27	210,719	-0.14(-0.60%)
Dec 16, 2004	23.57	24.26	22.77	23.42	535,236	+0.05(+0.20%)
Dec 15, 2004	21.03	23.48	21.03	23.37	407,809	+2.19(+10.34%)
Dec 14, 2004	22.09	22.37	20.92	21.18	243,604	-0.86(-3.90%)
Dec 13, 2004	22.26	22.58	21.83	22.04	337,497	+0.28(+1.27%)
Dec 10, 2004	21.08	22.28	21.08	21.76	335,658	+0.67(+3.16%)
Dec 09, 2004	20.88	21.84	20.68	21.10	243,387	-0.37(-1.72%)
Dec 08, 2004	21.40	21.95	20.44	21.47	320,190	-0.57(-2.60%)
Dec 07, 2004	22.00	22.65	21.39	22.04	366,487	-0.02(-0.08%)
Dec 06, 2004	23.49	23.62	21.82	22.06	403,266	-1.24(-5.32%)
Dec 03, 2004	22.98	23.67	22.42	23.30	330,141	+0.53(+2.31%)
Dec 02, 2004	23.11	23.80	21.39	22.77	696,737	-0.48(-2.07%)

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.