Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.40	18.40	18.22	18.25	13,110,527	-0.18(-0.97%)
Feb 25, 2005	18.22	18.46	18.22	18.43	17,853,390	+0.19(+1.02%)
Feb 24, 2005	18.21	18.29	18.16	18.25	25,179,220	+0.02(+0.09%)
Feb 23, 2005	18.06	18.25	18.06	18.23	13,987,878	+0.17(+0.95%)
Feb 22, 2005	18.21	18.31	18.05	18.06	11,512,344	-0.27(-1.48%)
Feb 18, 2005	18.58	18.58	18.33	18.33	14,490,916	-0.20(-1.06%)
Feb 17, 2005	18.61	18.71	18.53	18.53	2,981,334	-0.17(-0.89%)
Feb 16, 2005	18.70	18.77	18.66	18.69	4,824,291	-0.13(-0.69%)
Feb 15, 2005	18.81	18.86	18.76	18.82	9,253,954	+0.04(+0.23%)
Feb 14, 2005	18.83	18.86	18.73	18.78	8,393,669	-0.03(-0.16%)
Feb 11, 2005	18.61	18.84	18.61	18.81	3,500,138	+0.15(+0.79%)
Feb 10, 2005	18.73	18.73	18.61	18.66	12,963,597	+0.06(+0.30%)
Feb 09, 2005	18.70	18.73	18.59	18.61	3,563,851	-0.05(-0.26%)
Feb 08, 2005	18.70	18.74	18.65	18.65	6,025,895	-0.07(-0.39%)
Feb 07, 2005	18.81	18.81	18.64	18.73	5,215,995	+0.02(+0.10%)
Feb 04, 2005	18.55	18.75	18.54	18.71	6,690,653	+0.20(+1.10%)
Feb 03, 2005	18.55	18.55	18.44	18.51	9,367,239	-0.07(-0.36%)
Feb 02, 2005	18.61	18.61	18.50	18.57	13,239,090	+0.00(+0.00%)
Feb 01, 2005	18.46	18.65	18.40	18.57	5,481,573	+0.20(+1.07%)
Jan 31, 2005	18.18	18.39	18.18	18.38	6,260,104	+0.22(+1.19%)
Jan 28, 2005	18.15	18.24	18.08	18.16	4,075,341	-0.02(-0.14%)
Jan 27, 2005	18.24	18.30	18.13	18.19	2,353,309	-0.09(-0.50%)
Jan 26, 2005	18.24	18.30	18.19	18.28	3,172,798	+0.09(+0.47%)
Jan 25, 2005	18.27	18.50	18.19	18.19	4,264,042	+0.01(+0.07%)
Jan 24, 2005	18.29	18.33	18.18	18.18	8,727,186	+0.01(+0.03%)
Jan 21, 2005	18.30	18.33	18.16	18.17	6,671,799	-0.09(-0.51%)
Jan 20, 2005	18.21	18.37	18.21	18.27	6,597,684	-0.14(-0.74%)
Jan 19, 2005	18.61	18.61	18.40	18.40	5,827,280	-0.18(-0.99%)
Jan 18, 2005	18.22	18.60	18.22	18.59	9,501,654	+0.29(+1.58%)
Jan 14, 2005	18.24	18.33	18.22	18.30	8,462,258	+0.06(+0.34%)
Jan 13, 2005	18.43	18.43	18.21	18.24	11,197,519	-0.18(-0.97%)
Jan 12, 2005	18.49	18.49	18.28	18.41	6,269,368	-0.02(-0.13%)
Jan 11, 2005	18.46	18.53	18.40	18.44	9,811,603	-0.08(-0.43%)
Jan 10, 2005	18.46	18.61	18.43	18.52	4,940,827	+0.02(+0.10%)
Jan 07, 2005	18.67	18.67	18.50	18.50	2,006,464	-0.10(-0.53%)
Jan 06, 2005	18.56	18.65	18.54	18.60	4,240,799	+0.09(+0.50%)
Jan 05, 2005	18.52	18.66	18.50	18.51	3,886,153	-0.03(-0.17%)
Jan 04, 2005	18.80	18.83	18.50	18.54	9,805,752	-0.18(-0.95%)
Jan 03, 2005	18.92	18.94	18.69	18.72	6,617,026	-0.08(-0.43%)
Dec 31, 2004	18.83	18.89	18.77	18.80	926,110	+0.01(+0.07%)
Dec 30, 2004	18.77	18.85	18.77	18.78	1,536,582	+0.02(+0.13%)
Dec 29, 2004	18.80	18.83	18.73	18.76	3,890,217	-0.04(-0.23%)
Dec 28, 2004	18.75	18.83	18.72	18.80	1,161,132	+0.09(+0.46%)
Dec 27, 2004	18.86	18.86	18.69	18.72	1,280,269	-0.10(-0.52%)
Dec 23, 2004	18.83	18.87	18.79	18.81	2,095,694	+0.04(+0.20%)
Dec 22, 2004	18.70	18.82	18.63	18.78	3,379,539	+0.10(+0.56%)
Dec 21, 2004	18.52	18.67	18.24	18.67	3,786,683	+0.24(+1.30%)
Dec 20, 2004	18.46	18.59	18.43	18.43	4,716,695	-0.03(-0.17%)
Dec 17, 2004	18.49	18.54	18.43	18.46	5,078,005	-0.17(-0.92%)
Dec 16, 2004	18.70	18.71	18.57	18.64	5,344,721	-0.13(-0.69%)
Dec 15, 2004	18.64	18.77	18.64	18.77	3,297,623	+0.10(+0.53%)
Dec 14, 2004	18.61	18.69	18.55	18.67	2,468,544	+0.06(+0.33%)
Dec 13, 2004	18.52	18.72	18.49	18.61	4,209,268	+0.12(+0.67%)
Dec 10, 2004	18.30	18.54	18.30	18.48	3,214,731	+0.03(+0.17%)
Dec 09, 2004	18.25	18.65	18.25	18.45	2,078,629	+0.10(+0.54%)
Dec 08, 2004	18.33	18.40	18.30	18.35	5,799,324	+0.05(+0.27%)
Dec 07, 2004	18.55	18.55	18.29	18.30	4,994,625	-0.15(-0.83%)
Dec 06, 2004	18.33	18.50	18.33	18.46	2,600,846	-0.01(-0.07%)
Dec 03, 2004	18.52	18.53	18.37	18.47	6,775,170	-0.01(-0.03%)
Dec 02, 2004	18.46	18.57	18.43	18.48	7,034,734	-0.03(-0.17%)

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.