Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.87	17.87	17.61	17.68	4,703,667	-0.03(-0.17%)
Feb 25, 2005	17.55	17.75	17.48	17.71	4,914,131	+0.32(+1.84%)
Feb 24, 2005	17.31	17.42	17.21	17.39	6,008,789	+0.27(+1.55%)
Feb 23, 2005	17.22	17.22	17.10	17.13	5,072,289	+0.08(+0.46%)
Feb 22, 2005	17.20	17.30	17.02	17.05	4,193,076	-0.06(-0.37%)
Feb 18, 2005	16.99	17.13	16.98	17.11	3,439,642	+0.21(+1.23%)
Feb 17, 2005	17.00	17.02	16.90	16.90	3,782,112	-0.03(-0.17%)
Feb 16, 2005	16.98	16.99	16.89	16.93	3,889,212	-0.05(-0.31%)
Feb 15, 2005	17.00	17.06	16.93	16.98	3,039,886	+0.04(+0.24%)
Feb 14, 2005	16.94	16.98	16.89	16.94	3,018,716	+0.12(+0.72%)
Feb 11, 2005	16.70	16.90	16.63	16.82	4,698,686	+0.16(+0.97%)
Feb 10, 2005	16.52	16.66	16.50	16.66	2,540,503	+0.08(+0.48%)
Feb 09, 2005	16.67	16.68	16.56	16.58	2,675,000	-0.05(-0.32%)
Feb 08, 2005	16.63	16.66	16.58	16.63	5,056,100	+0.03(+0.19%)
Feb 07, 2005	16.57	16.63	16.57	16.60	5,373,663	+0.05(+0.32%)
Feb 04, 2005	16.39	16.57	16.35	16.55	3,552,969	+0.29(+1.77%)
Feb 03, 2005	16.26	16.31	16.21	16.26	2,272,754	-0.05(-0.30%)
Feb 02, 2005	16.26	16.31	16.22	16.31	2,870,520	+0.05(+0.32%)
Feb 01, 2005	16.22	16.29	16.16	16.26	9,154,530	+0.14(+0.86%)
Jan 31, 2005	16.06	16.20	16.06	16.12	4,200,548	+0.21(+1.32%)
Jan 28, 2005	15.94	15.95	15.85	15.91	2,645,112	+0.01(+0.09%)
Jan 27, 2005	15.89	15.92	15.84	15.90	3,414,735	+0.02(+0.10%)
Jan 26, 2005	15.90	15.90	15.74	15.88	5,534,312	+0.23(+1.46%)
Jan 25, 2005	15.62	15.75	15.60	15.65	4,067,296	+0.14(+0.91%)
Jan 24, 2005	15.73	15.73	15.50	15.51	6,122,115	-0.02(-0.16%)
Jan 21, 2005	15.62	15.64	15.48	15.54	4,413,502	+0.21(+1.36%)
Jan 20, 2005	15.54	15.56	15.33	15.33	5,637,676	-0.19(-1.24%)
Jan 19, 2005	15.82	15.82	15.52	15.52	3,641,388	-0.22(-1.38%)
Jan 18, 2005	15.76	15.76	15.65	15.74	3,225,443	-0.03(-0.18%)
Jan 14, 2005	15.66	15.77	15.42	15.77	6,087,245	+0.28(+1.79%)
Jan 13, 2005	15.60	15.61	15.48	15.49	3,991,330	-0.06(-0.41%)
Jan 12, 2005	15.47	15.55	15.35	15.55	4,946,510	+0.19(+1.23%)
Jan 11, 2005	15.47	15.47	15.34	15.37	3,377,375	-0.03(-0.19%)
Jan 10, 2005	15.47	15.55	15.39	15.39	2,777,119	+0.02(+0.12%)
Jan 07, 2005	15.45	15.48	15.30	15.37	6,808,300	+0.03(+0.19%)
Jan 06, 2005	15.41	15.43	15.27	15.35	3,138,269	-0.01(-0.07%)
Jan 05, 2005	15.53	15.56	15.35	15.36	4,160,697	-0.19(-1.22%)
Jan 04, 2005	16.00	16.01	15.55	15.55	5,819,496	-0.49(-3.08%)
Jan 03, 2005	16.20	16.26	16.01	16.04	7,440,935	-0.17(-1.04%)
Dec 31, 2004	16.21	16.21	16.14	16.21	2,085,952	+0.13(+0.82%)
Dec 30, 2004	16.16	16.17	16.07	16.08	2,968,902	-0.04(-0.25%)
Dec 29, 2004	16.08	16.12	16.04	16.12	1,684,951	+0.09(+0.55%)
Dec 28, 2004	16.02	16.06	16.01	16.03	1,798,278	+0.08(+0.52%)
Dec 27, 2004	16.00	16.02	15.92	15.95	1,592,796	-0.01(-0.08%)
Dec 23, 2004	15.99	15.99	15.87	15.96	3,408,509	-0.09(-0.54%)
Dec 22, 2004	16.07	16.09	16.01	16.04	4,265,306	-0.00(-0.03%)
Dec 21, 2004	15.94	16.05	15.86	16.05	3,052,340	+0.15(+0.96%)
Dec 20, 2004	15.86	15.90	15.70	15.90	2,571,637	+0.20(+1.31%)
Dec 17, 2004	15.76	15.79	15.66	15.69	5,048,628	-0.04(-0.23%)
Dec 16, 2004	15.85	15.85	15.61	15.73	1,879,225	-0.08(-0.50%)
Dec 15, 2004	15.75	15.81	15.71	15.81	3,144,495	+0.22(+1.39%)
Dec 14, 2004	15.50	15.60	15.47	15.59	2,907,880	+0.14(+0.92%)
Dec 13, 2004	15.37	15.45	15.28	15.45	2,789,572	+0.23(+1.52%)
Dec 10, 2004	15.10	15.23	15.04	15.22	3,519,344	-0.02(-0.10%)
Dec 09, 2004	15.22	15.32	15.12	15.23	4,823,220	-0.25(-1.63%)
Dec 08, 2004	15.51	15.51	15.36	15.48	3,711,127	-0.08(-0.53%)
Dec 07, 2004	15.78	15.78	15.51	15.57	2,932,787	-0.24(-1.53%)
Dec 06, 2004	15.82	15.82	15.70	15.81	2,160,673	-0.02(-0.14%)
Dec 03, 2004	15.75	15.84	15.71	15.83	2,749,721	+0.07(+0.45%)
Dec 02, 2004	15.79	15.90	15.75	15.76	3,878,004	-0.02(-0.15%)

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.