Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.70	16.09	15.63	15.86	1,865,509	+0.06(+0.36%)
Feb 25, 2005	15.76	15.87	15.52	15.80	2,274,870	+0.02(+0.10%)
Feb 24, 2005	15.06	15.89	15.05	15.79	2,384,483	+0.86(+5.79%)
Feb 23, 2005	15.08	15.23	14.79	14.93	2,751,374	-0.20(-1.35%)
Feb 22, 2005	15.28	15.45	14.90	15.13	2,495,324	-0.11(-0.70%)
Feb 18, 2005	15.48	15.48	15.22	15.23	1,351,690	-0.29(-1.84%)
Feb 17, 2005	15.38	15.56	15.23	15.52	2,282,726	+0.29(+1.87%)
Feb 16, 2005	14.88	15.33	14.71	15.23	4,331,742	+0.24(+1.63%)
Feb 15, 2005	15.42	15.45	14.69	14.99	5,429,100	-0.63(-4.02%)
Feb 14, 2005	16.08	16.35	15.45	15.62	2,390,743	-0.46(-2.89%)
Feb 11, 2005	15.88	16.13	15.77	16.08	1,816,164	+0.26(+1.65%)
Feb 10, 2005	15.72	15.89	15.61	15.82	910,291	+0.13(+0.83%)
Feb 09, 2005	15.98	16.01	15.67	15.69	1,012,540	-0.15(-0.93%)
Feb 08, 2005	15.87	15.96	15.61	15.84	1,285,897	+0.01(+0.05%)
Feb 07, 2005	15.93	16.03	15.74	15.83	2,199,258	-0.06(-0.36%)
Feb 04, 2005	16.93	16.99	15.79	15.89	4,088,580	-0.94(-5.57%)
Feb 03, 2005	16.98	17.23	16.77	16.82	1,298,786	-0.17(-1.01%)
Feb 02, 2005	16.76	17.04	16.58	16.99	924,162	+0.20(+1.16%)
Feb 01, 2005	16.73	16.91	16.65	16.80	567,827	+0.07(+0.44%)
Jan 31, 2005	16.58	16.87	16.54	16.73	601,705	+0.39(+2.39%)
Jan 28, 2005	16.64	16.74	16.30	16.33	1,186,227	-0.11(-0.69%)
Jan 27, 2005	16.42	16.57	15.98	16.45	1,550,049	-0.12(-0.74%)
Jan 26, 2005	16.63	16.65	16.43	16.57	524,743	+0.13(+0.79%)
Jan 25, 2005	16.54	16.70	16.25	16.44	746,547	+0.14(+0.85%)
Jan 24, 2005	16.54	16.68	16.24	16.30	521,183	-0.24(-1.43%)
Jan 21, 2005	16.86	16.90	16.41	16.54	841,308	-0.20(-1.17%)
Jan 20, 2005	16.94	16.96	16.70	16.73	708,864	-0.28(-1.63%)
Jan 19, 2005	17.31	17.33	16.98	17.01	705,918	-0.25(-1.46%)
Jan 18, 2005	16.94	17.46	16.83	17.26	1,986,537	+0.42(+2.47%)
Jan 14, 2005	16.93	17.03	16.76	16.85	1,843,169	+0.09(+0.54%)
Jan 13, 2005	16.43	17.18	16.39	16.76	1,952,168	+0.37(+2.24%)
Jan 12, 2005	16.38	16.50	16.13	16.39	1,836,786	+0.06(+0.35%)
Jan 11, 2005	16.51	16.57	16.33	16.33	1,225,874	-0.17(-1.04%)
Jan 10, 2005	16.58	16.65	16.42	16.51	1,589,696	-0.04(-0.25%)
Jan 07, 2005	16.77	16.90	16.51	16.55	1,171,252	-0.35(-2.07%)
Jan 06, 2005	16.84	17.05	16.73	16.90	892,984	-0.03(-0.19%)
Jan 05, 2005	17.02	17.17	16.90	16.93	1,817,515	-0.03(-0.19%)
Jan 04, 2005	17.43	17.51	16.81	16.96	1,570,548	-0.40(-2.30%)
Jan 03, 2005	17.84	17.87	17.36	17.36	1,145,106	-0.47(-2.65%)
Dec 31, 2004	17.79	18.00	17.69	17.83	722,366	+0.07(+0.37%)
Dec 30, 2004	17.83	17.91	17.52	17.77	861,684	-0.02(-0.14%)
Dec 29, 2004	17.92	18.00	17.74	17.79	803,256	-0.07(-0.41%)
Dec 28, 2004	17.22	17.92	17.22	17.87	1,199,238	+0.66(+3.84%)
Dec 27, 2004	17.68	17.68	16.95	17.21	1,112,578	-0.27(-1.54%)
Dec 23, 2004	17.52	17.80	17.43	17.48	825,350	+0.02(+0.09%)
Dec 22, 2004	17.68	17.68	17.39	17.46	1,269,081	-0.22(-1.24%)
Dec 21, 2004	17.92	18.00	17.64	17.68	1,337,205	-0.24(-1.36%)
Dec 20, 2004	18.09	18.22	17.83	17.92	985,167	-0.23(-1.26%)
Dec 17, 2004	18.23	18.32	17.91	18.15	852,109	+0.07(+0.36%)
Dec 16, 2004	18.43	18.49	18.05	18.09	1,089,993	-0.35(-1.90%)
Dec 15, 2004	18.05	18.44	17.92	18.44	1,385,077	+0.55(+3.05%)
Dec 14, 2004	17.74	17.93	17.55	17.89	711,687	-0.05(-0.27%)
Dec 13, 2004	17.62	17.96	17.48	17.94	863,770	+0.56(+3.23%)
Dec 10, 2004	17.23	17.41	16.86	17.38	571,878	-0.06(-0.33%)
Dec 09, 2004	17.12	17.55	17.02	17.43	1,053,660	+0.33(+1.90%)
Dec 08, 2004	17.08	17.23	16.84	17.11	1,396,247	-0.11(-0.62%)
Dec 07, 2004	17.52	17.56	17.08	17.21	704,199	-0.20(-1.12%)
Dec 06, 2004	17.70	17.70	17.32	17.41	1,246,250	-0.29(-1.61%)
Dec 03, 2004	17.72	17.83	17.54	17.69	1,129,149	-0.02(-0.14%)
Dec 02, 2004	18.10	18.10	17.33	17.72	1,059,552	-0.38(-2.12%)

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.