Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.50	18.58	18.33	18.35	3,151,340	-0.12(-0.64%)
Feb 25, 2005	18.11	18.52	18.11	18.47	1,732,122	+0.38(+2.09%)
Feb 24, 2005	18.08	18.14	18.00	18.09	2,579,689	+0.04(+0.22%)
Feb 23, 2005	17.94	18.09	17.91	18.05	3,620,520	+0.25(+1.43%)
Feb 22, 2005	18.37	18.37	17.80	17.80	3,233,637	-0.57(-3.08%)
Feb 18, 2005	18.65	18.70	18.30	18.36	2,853,834	-0.16(-0.88%)
Feb 17, 2005	18.64	18.65	18.45	18.53	1,371,787	-0.07(-0.40%)
Feb 16, 2005	18.43	18.65	18.32	18.60	1,879,017	+0.11(+0.58%)
Feb 15, 2005	18.70	18.73	18.39	18.49	2,206,434	-0.15(-0.82%)
Feb 14, 2005	18.52	18.70	18.51	18.65	2,197,054	+0.18(+0.98%)
Feb 11, 2005	18.41	18.51	18.32	18.47	2,319,879	+0.07(+0.37%)
Feb 10, 2005	18.36	18.43	18.31	18.40	1,946,624	+0.03(+0.15%)
Feb 09, 2005	18.47	18.50	18.33	18.37	1,112,331	-0.08(-0.46%)
Feb 08, 2005	18.50	18.65	18.41	18.45	1,932,112	+0.08(+0.43%)
Feb 07, 2005	18.57	18.57	18.35	18.37	1,587,705	-0.21(-1.15%)
Feb 04, 2005	18.25	18.59	18.25	18.59	1,730,706	+0.24(+1.32%)
Feb 03, 2005	18.34	18.39	18.21	18.35	1,262,412	+0.01(+0.06%)
Feb 02, 2005	18.35	18.46	18.27	18.34	1,919,369	+0.13(+0.71%)
Feb 01, 2005	18.56	18.63	18.21	18.21	3,091,167	-0.14(-0.77%)
Jan 31, 2005	18.17	18.39	18.11	18.35	1,990,162	+0.27(+1.50%)
Jan 28, 2005	18.07	18.13	17.85	18.08	1,628,765	-0.05(-0.25%)
Jan 27, 2005	17.97	18.19	17.88	18.12	1,563,635	+0.10(+0.56%)
Jan 26, 2005	18.04	18.07	17.84	18.02	2,053,521	+0.10(+0.57%)
Jan 25, 2005	18.05	18.22	17.91	17.92	1,833,356	-0.14(-0.75%)
Jan 24, 2005	17.85	18.14	17.84	18.05	2,231,565	+0.20(+1.11%)
Jan 21, 2005	17.80	17.92	17.77	17.85	1,938,660	+0.02(+0.09%)
Jan 20, 2005	17.94	17.94	17.70	17.84	1,570,538	-0.04(-0.22%)
Jan 19, 2005	17.80	18.04	17.80	17.88	1,339,753	+0.07(+0.41%)
Jan 18, 2005	17.65	17.93	17.62	17.80	2,341,825	+0.18(+0.99%)
Jan 14, 2005	17.54	17.66	17.42	17.63	1,530,009	+0.15(+0.84%)
Jan 13, 2005	17.26	17.70	17.26	17.48	1,743,272	+0.08(+0.49%)
Jan 12, 2005	17.37	17.48	17.19	17.40	1,823,622	+0.05(+0.26%)
Jan 11, 2005	17.56	17.58	17.31	17.35	2,274,749	-0.17(-0.97%)
Jan 10, 2005	17.54	17.79	17.48	17.52	2,919,671	+0.03(+0.19%)
Jan 07, 2005	17.65	17.83	17.48	17.49	1,156,223	-0.13(-0.74%)
Jan 06, 2005	17.53	17.69	17.50	17.62	1,839,727	+0.01(+0.03%)
Jan 05, 2005	18.01	18.01	17.54	17.61	3,254,167	-0.29(-1.61%)
Jan 04, 2005	18.08	18.27	17.84	17.90	1,978,304	-0.05(-0.25%)
Jan 03, 2005	18.13	18.23	17.85	17.95	2,801,093	-0.15(-0.84%)
Dec 31, 2004	18.24	18.28	18.10	18.10	750,403	-0.23(-1.23%)
Dec 30, 2004	18.25	18.35	18.15	18.32	890,573	+0.14(+0.78%)
Dec 29, 2004	18.11	18.24	18.07	18.18	681,734	+0.00(+0.00%)
Dec 28, 2004	18.05	18.21	18.00	18.18	1,497,621	+0.07(+0.41%)
Dec 27, 2004	18.30	18.30	18.05	18.11	1,991,578	-0.07(-0.37%)
Dec 23, 2004	18.28	18.28	18.11	18.18	851,637	-0.06(-0.31%)
Dec 22, 2004	18.23	18.37	18.15	18.23	1,860,788	+0.15(+0.84%)
Dec 21, 2004	18.01	18.09	17.92	18.08	1,233,741	+0.21(+1.17%)
Dec 20, 2004	17.97	18.05	17.78	17.87	2,781,979	-0.10(-0.57%)
Dec 17, 2004	17.50	17.99	17.50	17.97	3,356,463	+0.29(+1.63%)
Dec 16, 2004	17.60	17.82	17.43	17.69	2,614,731	+0.03(+0.19%)
Dec 15, 2004	17.49	17.65	17.43	17.65	1,512,310	+0.27(+1.53%)
Dec 14, 2004	17.78	17.83	17.36	17.39	2,032,460	-0.28(-1.57%)
Dec 13, 2004	17.27	17.66	17.27	17.66	1,209,140	+0.36(+2.09%)
Dec 10, 2004	17.21	17.41	17.09	17.30	1,534,964	-0.02(-0.10%)
Dec 09, 2004	17.26	17.39	17.04	17.32	1,631,773	+0.06(+0.33%)
Dec 08, 2004	17.37	17.48	17.16	17.26	2,548,540	-0.08(-0.46%)
Dec 07, 2004	17.62	17.76	17.34	17.34	1,427,536	-0.33(-1.89%)
Dec 06, 2004	17.55	17.74	17.52	17.67	2,150,861	+0.00(+0.00%)
Dec 03, 2004	17.69	17.85	17.61	17.67	2,386,955	+0.11(+0.61%)
Dec 02, 2004	17.81	17.87	17.54	17.57	3,023,383	-0.32(-1.77%)

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.