Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.14	16.59	16.14	16.30	1,215,918	-0.10(-0.60%)
Feb 25, 2005	16.31	16.39	16.17	16.39	494,996	+0.04(+0.27%)
Feb 24, 2005	16.13	16.39	15.94	16.35	894,691	+0.22(+1.38%)
Feb 23, 2005	16.21	16.39	16.00	16.13	769,982	-0.00(-0.03%)
Feb 22, 2005	16.14	16.70	16.07	16.13	1,169,515	-0.08(-0.49%)
Feb 18, 2005	16.45	16.45	16.07	16.21	712,189	-0.17(-1.03%)
Feb 17, 2005	16.76	16.76	16.29	16.38	1,964,317	-0.40(-2.36%)
Feb 16, 2005	16.66	16.82	16.52	16.78	664,796	+0.06(+0.35%)
Feb 15, 2005	16.75	16.89	16.54	16.72	651,197	+0.08(+0.45%)
Feb 14, 2005	16.49	16.89	16.47	16.64	723,289	+0.05(+0.29%)
Feb 11, 2005	16.17	16.63	16.05	16.59	722,975	+0.44(+2.70%)
Feb 10, 2005	16.46	16.47	15.91	16.16	1,945,818	-0.39(-2.36%)
Feb 09, 2005	16.87	16.90	16.47	16.55	1,415,272	-0.33(-1.95%)
Feb 08, 2005	16.78	16.95	16.67	16.88	1,169,460	+0.06(+0.34%)
Feb 07, 2005	17.12	17.12	16.70	16.82	2,075,597	-0.31(-1.79%)
Feb 04, 2005	16.39	17.19	16.39	17.13	1,876,047	+0.71(+4.30%)
Feb 03, 2005	16.46	16.83	16.19	16.42	1,793,767	-0.01(-0.04%)
Feb 02, 2005	16.11	16.67	16.06	16.43	3,104,845	+0.58(+3.66%)
Feb 01, 2005	15.67	16.00	15.67	15.85	1,831,545	+0.18(+1.16%)
Jan 31, 2005	15.67	15.92	15.55	15.67	1,805,653	+0.12(+0.74%)
Jan 28, 2005	15.58	15.65	15.38	15.55	768,449	+0.02(+0.14%)
Jan 27, 2005	15.49	15.63	15.39	15.53	1,216,362	-0.01(-0.06%)
Jan 26, 2005	15.10	15.83	15.10	15.54	1,943,686	+0.59(+3.95%)
Jan 25, 2005	15.04	15.31	14.93	14.95	1,127,133	+0.08(+0.54%)
Jan 24, 2005	15.15	15.18	14.82	14.87	2,069,373	-0.15(-0.98%)
Jan 21, 2005	15.11	15.16	14.89	15.01	1,763,442	+0.26(+1.78%)
Jan 20, 2005	14.62	14.98	14.53	14.75	1,539,118	+0.05(+0.36%)
Jan 19, 2005	14.95	15.09	14.62	14.70	1,720,252	-0.34(-2.28%)
Jan 18, 2005	14.79	15.22	14.64	15.04	4,529,697	-0.44(-2.87%)
Jan 14, 2005	15.03	15.64	14.92	15.48	2,789,567	+0.65(+4.41%)
Jan 13, 2005	14.71	15.14	14.55	14.83	2,153,516	+0.09(+0.62%)
Jan 12, 2005	14.78	14.91	14.54	14.74	1,217,113	+0.00(+0.01%)
Jan 11, 2005	14.57	14.93	14.57	14.74	1,141,985	+0.16(+1.07%)
Jan 10, 2005	14.47	14.92	14.43	14.58	1,267,891	+0.25(+1.74%)
Jan 07, 2005	14.46	14.81	14.17	14.33	1,963,654	-0.29(-1.98%)
Jan 06, 2005	14.94	15.13	14.58	14.62	1,308,529	-0.31(-2.08%)
Jan 05, 2005	15.09	15.23	14.90	14.93	1,115,662	-0.13(-0.88%)
Jan 04, 2005	15.47	15.69	14.91	15.07	2,353,258	-0.66(-4.18%)
Jan 03, 2005	15.59	15.79	15.49	15.72	3,245,193	+0.26(+1.70%)
Dec 31, 2004	15.49	15.68	15.44	15.46	764,897	+0.04(+0.23%)
Dec 30, 2004	15.47	15.86	15.42	15.43	1,681,603	-0.04(-0.26%)
Dec 29, 2004	15.34	15.55	15.33	15.47	1,339,132	+0.14(+0.93%)
Dec 28, 2004	15.00	15.32	14.99	15.32	952,258	+0.31(+2.04%)
Dec 27, 2004	15.11	15.15	14.91	15.02	960,959	+0.00(+0.00%)
Dec 23, 2004	14.66	15.15	14.62	15.02	2,092,929	+0.40(+2.74%)
Dec 22, 2004	14.60	14.71	14.47	14.62	1,260,527	-0.06(-0.39%)
Dec 21, 2004	14.39	14.70	14.34	14.67	1,767,259	+0.41(+2.87%)
Dec 20, 2004	14.44	14.52	14.14	14.27	2,246,688	-0.16(-1.11%)
Dec 17, 2004	14.57	14.87	14.34	14.43	7,008,432	-0.45(-3.02%)
Dec 16, 2004	15.09	15.24	14.78	14.87	3,989,046	-0.11(-0.74%)
Dec 15, 2004	14.78	15.08	14.78	14.99	1,274,328	+0.12(+0.81%)
Dec 14, 2004	14.99	15.22	14.44	14.87	6,984,130	-0.88(-5.56%)
Dec 13, 2004	15.55	15.80	15.33	15.74	6,961,329	+0.76(+5.07%)
Dec 10, 2004	14.32	15.21	14.13	14.98	6,481,299	+0.53(+3.69%)
Dec 09, 2004	15.12	15.37	14.43	14.45	6,113,027	-0.74(-4.86%)
Dec 08, 2004	15.31	15.51	15.11	15.19	1,851,564	-0.16(-1.01%)
Dec 07, 2004	16.03	16.07	15.30	15.34	1,427,338	-0.68(-4.24%)
Dec 06, 2004	16.27	16.28	15.84	16.02	2,392,047	-0.14(-0.88%)
Dec 03, 2004	15.78	16.24	15.78	16.16	1,724,806	+0.33(+2.08%)
Dec 02, 2004	15.92	15.99	15.59	15.83	688,242	-0.12(-0.75%)

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.