Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.51	12.63	12.48	12.51	20,913	-0.11(-0.83%)
Feb 25, 2005	12.36	12.68	12.33	12.62	6,507	+0.05(+0.42%)
Feb 24, 2005	12.39	12.56	12.26	12.56	8,802	+0.29(+2.38%)
Feb 23, 2005	12.28	12.34	12.22	12.27	14,354	+0.03(+0.24%)
Feb 22, 2005	12.55	12.63	12.24	12.24	43,977	-0.19(-1.50%)
Feb 18, 2005	12.71	12.71	12.40	12.43	12,092	-0.10(-0.84%)
Feb 17, 2005	12.57	12.61	12.54	12.54	9,509	-0.03(-0.26%)
Feb 16, 2005	12.54	12.73	12.49	12.57	19,887	+0.03(+0.26%)
Feb 15, 2005	12.71	12.71	12.48	12.54	17,865	+0.01(+0.09%)
Feb 14, 2005	12.47	12.71	12.47	12.52	8,694	-0.32(-2.50%)
Feb 11, 2005	12.37	12.84	12.36	12.84	10,073	+0.48(+3.87%)
Feb 10, 2005	12.70	12.77	12.37	12.37	13,721	-0.39(-3.06%)
Feb 09, 2005	13.33	13.33	12.67	12.76	18,577	-0.36(-2.71%)
Feb 08, 2005	13.07	13.30	12.94	13.11	68,036	+0.05(+0.36%)
Feb 07, 2005	13.15	13.15	12.99	13.07	4,660	-0.08(-0.62%)
Feb 04, 2005	12.98	13.20	12.98	13.15	7,622	+0.16(+1.26%)
Feb 03, 2005	13.07	13.07	12.89	12.98	22,704	-0.20(-1.50%)
Feb 02, 2005	13.25	13.25	12.95	13.18	10,431	-0.10(-0.75%)
Feb 01, 2005	13.30	13.37	13.18	13.28	16,110	-0.24(-1.77%)
Jan 31, 2005	13.09	13.52	13.04	13.52	9,469	+0.40(+3.07%)
Jan 28, 2005	13.38	13.38	12.98	13.12	47,315	-0.65(-4.70%)
Jan 27, 2005	13.84	13.84	13.41	13.77	23,671	-0.08(-0.55%)
Jan 26, 2005	13.85	13.85	13.56	13.84	9,529	+0.30(+2.24%)
Jan 25, 2005	13.99	13.99	13.53	13.54	4,116	-0.17(-1.23%)
Jan 24, 2005	13.70	13.97	13.55	13.71	21,011	-0.15(-1.05%)
Jan 21, 2005	14.00	14.04	13.72	13.85	20,163	+0.01(+0.08%)
Jan 20, 2005	13.89	13.91	13.83	13.84	23,779	-0.25(-1.78%)
Jan 19, 2005	14.19	14.53	13.98	14.09	26,889	-0.36(-2.50%)
Jan 18, 2005	14.33	14.48	13.81	14.45	15,519	+0.43(+3.03%)
Jan 14, 2005	13.98	14.45	13.71	14.03	112,960	+0.21(+1.52%)
Jan 13, 2005	14.11	14.13	13.76	13.82	41,670	-0.09(-0.67%)
Jan 12, 2005	13.82	13.91	13.73	13.91	20,151	-0.10(-0.75%)
Jan 11, 2005	13.65	14.02	13.54	14.02	22,542	+0.32(+2.34%)
Jan 10, 2005	13.59	13.76	13.54	13.70	20,988	-0.07(-0.51%)
Jan 07, 2005	13.59	13.78	13.59	13.77	39,250	+0.05(+0.34%)
Jan 06, 2005	13.58	13.72	13.58	13.72	21,098	+0.15(+1.07%)
Jan 05, 2005	13.52	13.68	13.47	13.57	40,598	-0.02(-0.17%)
Jan 04, 2005	13.78	13.79	13.52	13.60	22,323	-0.19(-1.40%)
Jan 03, 2005	13.58	13.79	13.53	13.79	58,036	+0.23(+1.72%)
Dec 31, 2004	13.57	13.85	13.54	13.56	29,501	-0.13(-0.98%)
Dec 30, 2004	13.76	13.78	13.44	13.69	75,983	-0.05(-0.34%)
Dec 29, 2004	14.71	14.78	13.41	13.74	172,376	-1.57(-10.25%)
Dec 28, 2004	15.45	15.53	15.30	15.30	10,462	-0.13(-0.83%)
Dec 27, 2004	15.66	15.66	15.42	15.43	13,035	-0.05(-0.30%)
Dec 23, 2004	15.47	15.53	15.45	15.48	8,919	+0.04(+0.23%)
Dec 22, 2004	15.11	15.57	15.11	15.44	14,922	+0.51(+3.40%)
Dec 21, 2004	14.87	14.98	14.87	14.94	3,430	+0.31(+2.12%)
Dec 20, 2004	14.63	14.77	14.62	14.63	21,782	-0.10(-0.66%)
Dec 17, 2004	15.01	15.38	14.70	14.72	27,614	-0.43(-2.83%)
Dec 16, 2004	16.17	16.18	15.14	15.15	28,300	-0.75(-4.69%)
Dec 15, 2004	15.19	16.07	15.19	15.90	49,912	+0.43(+2.75%)
Dec 14, 2004	15.22	15.47	15.19	15.47	13,206	+0.26(+1.73%)
Dec 13, 2004	15.30	15.32	15.20	15.21	11,834	-0.08(-0.49%)
Dec 10, 2004	15.30	15.30	14.93	15.29	10,805	+0.01(+0.03%)
Dec 09, 2004	14.91	15.28	14.91	15.28	4,802	+0.15(+0.96%)
Dec 08, 2004	14.73	15.14	14.60	15.14	23,669	+0.11(+0.74%)
Dec 07, 2004	15.43	15.43	14.57	15.02	15,265	-0.06(-0.43%)
Dec 06, 2004	15.45	15.45	15.09	15.09	10,462	-0.37(-2.38%)
Dec 03, 2004	15.68	15.72	15.46	15.46	4,631	-0.31(-2.00%)
Dec 02, 2004	15.42	16.13	15.42	15.77	38,248	+0.04(+0.22%)

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.