Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.48	18.51	18.35	18.40	1,537,727	-0.07(-0.39%)
Feb 25, 2005	18.58	18.62	18.47	18.48	1,216,800	-0.10(-0.52%)
Feb 24, 2005	18.45	18.58	18.40	18.57	1,179,282	+0.16(+0.89%)
Feb 23, 2005	18.56	18.56	18.31	18.41	1,914,572	+0.18(+0.96%)
Feb 22, 2005	18.58	18.60	18.23	18.23	1,957,585	-0.34(-1.83%)
Feb 18, 2005	18.66	18.77	18.49	18.57	1,495,670	-0.13(-0.72%)
Feb 17, 2005	18.83	18.89	18.64	18.71	2,381,745	+0.09(+0.49%)
Feb 16, 2005	18.62	18.72	18.41	18.61	1,832,846	-0.09(-0.49%)
Feb 15, 2005	18.48	18.77	18.37	18.71	3,667,844	+0.33(+1.82%)
Feb 14, 2005	18.39	18.56	18.27	18.37	4,043,972	+0.36(+2.02%)
Feb 11, 2005	18.02	18.12	17.87	18.01	2,666,111	-0.08(-0.44%)
Feb 10, 2005	18.20	18.25	17.99	18.09	3,752,915	-0.20(-1.10%)
Feb 09, 2005	18.45	18.54	18.17	18.29	3,891,513	+0.00(+0.00%)
Feb 08, 2005	18.41	18.48	18.14	18.29	6,284,012	-0.34(-1.82%)
Feb 07, 2005	18.96	19.04	18.61	18.63	2,151,384	-0.37(-1.94%)
Feb 04, 2005	18.83	18.99	18.76	18.99	2,635,285	+0.17(+0.89%)
Feb 03, 2005	19.00	19.07	18.62	18.83	2,192,486	-0.28(-1.47%)
Feb 02, 2005	18.83	19.13	18.82	19.11	1,310,712	+0.23(+1.24%)
Feb 01, 2005	18.89	19.04	18.78	18.87	2,917,261	-0.02(-0.09%)
Jan 31, 2005	19.67	19.70	18.66	18.89	4,780,934	-0.70(-3.57%)
Jan 28, 2005	19.27	19.88	19.27	19.59	4,115,900	+0.60(+3.17%)
Jan 27, 2005	19.02	19.16	18.37	18.99	2,904,357	+0.01(+0.04%)
Jan 26, 2005	19.02	19.07	18.81	18.98	2,159,270	-0.02(-0.09%)
Jan 25, 2005	19.08	19.20	18.99	18.99	1,379,056	-0.10(-0.53%)
Jan 24, 2005	19.19	19.22	19.00	19.09	1,119,064	-0.09(-0.48%)
Jan 21, 2005	19.43	19.52	19.19	19.19	1,655,536	-0.20(-1.01%)
Jan 20, 2005	19.36	19.53	19.35	19.38	1,963,559	+0.03(+0.15%)
Jan 19, 2005	19.40	19.45	19.31	19.35	869,825	-0.05(-0.28%)
Jan 18, 2005	19.05	19.45	19.00	19.41	1,750,404	+0.32(+1.69%)
Jan 14, 2005	18.93	19.19	18.93	19.09	1,865,584	+0.15(+0.80%)
Jan 13, 2005	18.94	19.04	18.86	18.94	1,632,117	-0.01(-0.04%)
Jan 12, 2005	18.80	18.95	18.80	18.94	1,740,368	+0.10(+0.56%)
Jan 11, 2005	18.81	18.88	18.75	18.84	2,142,065	+0.00(+0.02%)
Jan 10, 2005	18.71	18.88	18.63	18.84	1,813,968	+0.09(+0.49%)
Jan 07, 2005	18.56	18.76	18.50	18.74	2,016,131	+0.16(+0.88%)
Jan 06, 2005	18.41	18.68	18.34	18.58	3,617,901	+0.24(+1.32%)
Jan 05, 2005	18.62	18.63	18.28	18.34	3,078,800	-0.36(-1.90%)
Jan 04, 2005	19.04	19.08	18.64	18.69	2,186,034	-0.38(-2.02%)
Jan 03, 2005	19.16	19.24	19.04	19.08	1,331,502	-0.08(-0.39%)
Dec 31, 2004	19.00	19.24	18.97	19.15	1,174,981	+0.03(+0.18%)
Dec 30, 2004	19.10	19.20	19.07	19.12	1,136,986	-0.01(-0.07%)
Dec 29, 2004	19.04	19.14	19.00	19.13	991,457	+0.01(+0.04%)
Dec 28, 2004	19.08	19.24	19.04	19.12	1,073,900	+0.00(+0.00%)
Dec 27, 2004	19.24	19.25	19.08	19.12	789,056	-0.10(-0.54%)
Dec 23, 2004	19.38	19.40	19.15	19.23	985,244	-0.20(-1.03%)
Dec 22, 2004	19.36	19.46	19.25	19.43	951,551	+0.13(+0.69%)
Dec 21, 2004	19.33	19.39	19.25	19.30	2,811,639	-0.06(-0.30%)
Dec 20, 2004	19.46	19.48	19.24	19.35	1,559,712	-0.12(-0.60%)
Dec 17, 2004	19.57	19.61	19.37	19.47	1,462,215	-0.10(-0.53%)
Dec 16, 2004	19.44	19.65	19.37	19.58	1,468,906	+0.22(+1.15%)
Dec 15, 2004	19.48	19.64	19.23	19.35	2,005,856	-0.13(-0.64%)
Dec 14, 2004	19.35	19.53	19.31	19.48	1,873,470	+0.02(+0.11%)
Dec 13, 2004	19.24	19.47	19.19	19.46	2,354,025	+0.22(+1.15%)
Dec 10, 2004	19.33	19.33	18.89	19.24	1,967,861	+0.25(+1.30%)
Dec 09, 2004	18.65	19.04	18.65	18.99	1,664,855	+0.34(+1.84%)
Dec 08, 2004	18.57	18.67	18.38	18.65	2,482,587	-0.15(-0.78%)
Dec 07, 2004	18.81	18.87	18.71	18.79	1,787,204	+0.02(+0.11%)
Dec 06, 2004	18.93	18.93	18.64	18.77	1,879,444	-0.10(-0.55%)
Dec 03, 2004	18.73	18.91	18.69	18.88	2,357,609	+0.15(+0.80%)
Dec 02, 2004	18.41	18.82	18.40	18.73	1,732,721	+0.34(+1.84%)

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.