Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.82	23.83	23.08	23.22	120,975	-0.50(-2.11%)
Feb 25, 2005	23.87	23.99	23.45	23.72	242,830	-0.22(-0.92%)
Feb 24, 2005	22.51	24.40	22.32	23.94	336,465	+1.62(+7.26%)
Feb 23, 2005	21.47	22.71	21.47	22.32	297,679	+1.25(+5.93%)
Feb 22, 2005	21.23	21.45	20.85	21.07	174,700	-0.43(-2.00%)
Feb 18, 2005	21.77	21.80	21.41	21.50	110,427	-0.08(-0.37%)
Feb 17, 2005	21.64	21.89	21.43	21.58	191,159	-0.07(-0.32%)
Feb 16, 2005	22.09	22.10	21.59	21.65	184,314	-0.33(-1.50%)
Feb 15, 2005	21.80	22.09	21.70	21.98	180,751	+0.12(+0.55%)
Feb 14, 2005	22.32	22.33	21.55	21.86	292,905	-0.33(-1.49%)
Feb 11, 2005	22.15	23.07	21.94	22.19	436,153	+0.22(+1.00%)
Feb 10, 2005	21.43	22.30	21.43	21.97	242,814	+0.54(+2.52%)
Feb 09, 2005	21.32	22.00	21.15	21.43	206,105	+0.09(+0.42%)
Feb 08, 2005	21.36	21.48	21.08	21.34	119,695	-0.02(-0.09%)
Feb 07, 2005	21.38	21.38	20.97	21.36	140,533	+0.18(+0.85%)
Feb 04, 2005	21.09	21.35	20.90	21.18	209,827	-0.09(-0.42%)
Feb 03, 2005	20.54	21.30	20.53	21.27	186,471	+0.57(+2.75%)
Feb 02, 2005	20.70	20.70	20.41	20.70	178,374	+0.02(+0.10%)
Feb 01, 2005	20.03	20.68	19.75	20.68	262,815	+0.42(+2.07%)
Jan 31, 2005	19.19	20.26	19.19	20.26	267,821	+1.08(+5.63%)
Jan 28, 2005	19.11	19.44	19.00	19.18	105,326	-0.13(-0.67%)
Jan 27, 2005	19.13	19.50	19.00	19.31	100,554	-0.06(-0.31%)
Jan 26, 2005	18.87	19.59	18.87	19.37	195,246	-0.05(-0.26%)
Jan 25, 2005	19.00	19.44	18.87	19.42	238,493	+0.52(+2.75%)
Jan 24, 2005	19.40	19.40	18.50	18.90	331,484	-0.15(-0.79%)
Jan 21, 2005	17.01	19.40	17.01	19.05	1,498,210	+1.95(+11.40%)
Jan 20, 2005	17.18	17.80	16.70	17.10	1,713,164	+1.92(+12.65%)
Jan 19, 2005	15.49	15.53	15.09	15.18	87,882	-0.21(-1.36%)
Jan 18, 2005	15.38	15.55	15.11	15.39	129,541	+0.28(+1.85%)
Jan 14, 2005	14.56	15.23	14.44	15.11	230,677	+0.31(+2.09%)
Jan 13, 2005	14.76	15.24	14.73	14.80	126,426	-0.06(-0.40%)
Jan 12, 2005	14.95	15.13	14.09	14.86	332,414	-0.14(-0.93%)
Jan 11, 2005	16.10	16.10	14.82	15.00	499,112	-0.98(-6.13%)
Jan 10, 2005	15.84	16.10	15.60	15.98	145,212	-0.02(-0.12%)
Jan 07, 2005	16.20	16.40	15.75	16.00	175,546	-0.05(-0.31%)
Jan 06, 2005	16.27	16.50	16.02	16.05	210,439	-0.08(-0.50%)
Jan 05, 2005	16.40	16.63	16.10	16.13	255,030	-0.34(-2.06%)
Jan 04, 2005	16.81	17.14	16.31	16.47	74,646	-0.32(-1.91%)
Jan 03, 2005	17.13	17.13	16.35	16.79	198,077	-0.37(-2.16%)
Dec 31, 2004	16.89	17.66	16.88	17.16	78,600	+0.27(+1.60%)
Dec 30, 2004	17.20	17.24	16.89	16.89	38,700	-0.22(-1.29%)
Dec 29, 2004	17.46	17.62	16.93	17.11	58,700	-0.21(-1.21%)
Dec 28, 2004	16.99	17.45	16.99	17.32	121,600	+0.46(+2.73%)
Dec 27, 2004	16.75	16.98	16.60	16.86	93,200	+0.27(+1.63%)
Dec 23, 2004	17.19	17.79	15.80	16.59	456,000	-0.30(-1.78%)
Dec 22, 2004	16.90	17.20	16.65	16.89	52,900	-0.08(-0.47%)
Dec 21, 2004	17.23	17.32	16.80	16.97	97,300	-0.22(-1.28%)
Dec 20, 2004	17.55	17.59	17.13	17.19	105,200	-0.45(-2.55%)
Dec 17, 2004	16.71	18.08	16.64	17.64	242,700	+1.19(+7.23%)
Dec 16, 2004	16.31	16.79	16.16	16.45	75,300	+0.25(+1.54%)
Dec 15, 2004	16.69	16.69	16.12	16.20	49,500	-0.35(-2.11%)
Dec 14, 2004	16.27	16.84	15.69	16.55	85,400	+0.31(+1.91%)
Dec 13, 2004	15.99	16.25	15.54	16.24	43,300	+0.43(+2.72%)
Dec 10, 2004	16.03	16.09	15.50	15.81	73,800	-0.24(-1.50%)
Dec 09, 2004	15.68	16.18	15.59	16.05	121,800	+0.13(+0.82%)
Dec 08, 2004	14.89	15.92	14.89	15.92	59,900	+1.03(+6.92%)
Dec 07, 2004	15.03	15.22	14.89	14.89	20,500	-0.23(-1.52%)
Dec 06, 2004	15.31	15.57	15.07	15.12	42,200	-0.20(-1.31%)
Dec 03, 2004	15.21	15.80	15.02	15.32	37,000	+0.07(+0.46%)
Dec 02, 2004	15.20	15.32	15.00	15.25	76,500	+0.10(+0.66%)

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.