Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.29	15.29	14.71	15.10	178,518	-0.18(-1.18%)
Feb 25, 2005	15.40	15.55	14.88	15.28	141,457	+0.66(+4.51%)
Feb 24, 2005	14.64	14.74	14.28	14.62	50,840	+0.21(+1.46%)
Feb 23, 2005	14.45	14.69	14.41	14.41	106,218	-0.02(-0.14%)
Feb 22, 2005	14.94	15.10	14.41	14.43	162,522	-0.71(-4.68%)
Feb 18, 2005	16.07	16.25	15.08	15.14	152,877	-1.13(-6.96%)
Feb 17, 2005	16.31	16.50	16.10	16.27	262,467	+0.19(+1.18%)
Feb 16, 2005	16.10	16.34	16.00	16.08	103,437	-0.23(-1.41%)
Feb 15, 2005	15.82	16.36	15.82	16.31	107,475	+0.20(+1.24%)
Feb 14, 2005	16.15	16.57	15.94	16.11	100,900	-0.34(-2.07%)
Feb 11, 2005	15.73	16.50	15.44	16.45	158,726	+0.51(+3.20%)
Feb 10, 2005	16.11	16.16	15.37	15.94	145,707	-0.31(-1.91%)
Feb 09, 2005	16.49	16.50	16.11	16.25	91,926	-0.41(-2.46%)
Feb 08, 2005	16.01	16.67	16.00	16.66	104,547	+0.54(+3.35%)
Feb 07, 2005	16.47	16.47	16.04	16.12	100,910	-0.23(-1.41%)
Feb 04, 2005	15.70	16.37	15.70	16.35	158,119	+0.42(+2.64%)
Feb 03, 2005	16.04	16.09	15.40	15.93	107,489	-0.01(-0.06%)
Feb 02, 2005	15.79	16.01	15.25	15.94	153,197	+0.33(+2.11%)
Feb 01, 2005	14.99	15.76	14.90	15.61	235,751	+0.72(+4.84%)
Jan 31, 2005	14.99	15.00	14.72	14.89	99,875	+0.23(+1.57%)
Jan 28, 2005	14.63	15.06	14.35	14.66	126,122	-0.06(-0.41%)
Jan 27, 2005	14.84	15.24	14.64	14.72	89,943	-0.13(-0.88%)
Jan 26, 2005	14.98	15.03	14.70	14.85	113,209	+0.10(+0.68%)
Jan 25, 2005	15.09	15.33	14.75	14.75	104,656	-0.36(-2.38%)
Jan 24, 2005	15.08	15.58	15.08	15.11	124,359	-0.08(-0.53%)
Jan 21, 2005	16.22	16.24	15.07	15.19	121,930	-0.79(-4.94%)
Jan 20, 2005	15.81	16.20	15.65	15.98	104,936	+0.07(+0.44%)
Jan 19, 2005	15.59	16.12	15.55	15.91	152,722	+0.16(+1.02%)
Jan 18, 2005	15.91	16.08	15.62	15.75	155,003	-0.31(-1.93%)
Jan 14, 2005	16.48	16.50	15.46	16.06	355,107	-0.31(-1.89%)
Jan 13, 2005	15.25	16.46	15.20	16.37	334,844	+0.92(+5.95%)
Jan 12, 2005	15.07	15.55	14.35	15.45	193,952	+0.24(+1.58%)
Jan 11, 2005	15.29	15.54	15.09	15.21	187,971	-0.56(-3.55%)
Jan 10, 2005	15.92	16.10	15.42	15.77	167,748	+0.12(+0.77%)
Jan 07, 2005	16.00	16.01	15.11	15.65	86,455	-0.23(-1.45%)
Jan 06, 2005	15.82	16.24	15.43	15.88	103,209	-0.03(-0.19%)
Jan 05, 2005	16.39	16.48	15.68	15.91	230,471	-0.52(-3.16%)
Jan 04, 2005	16.80	16.95	16.33	16.43	161,521	-0.45(-2.67%)
Jan 03, 2005	17.25	17.25	16.48	16.88	232,926	-0.31(-1.80%)
Dec 31, 2004	16.92	17.25	16.92	17.19	71,000	+0.11(+0.64%)
Dec 30, 2004	17.34	17.35	16.96	17.08	95,900	-0.18(-1.04%)
Dec 29, 2004	17.20	17.53	16.94	17.26	171,200	+0.25(+1.47%)
Dec 28, 2004	17.22	17.25	17.00	17.01	61,000	+0.01(+0.06%)
Dec 27, 2004	17.00	17.22	16.99	17.00	71,900	-0.02(-0.12%)
Dec 23, 2004	17.09	17.31	16.75	17.02	114,100	+0.11(+0.65%)
Dec 22, 2004	17.41	17.41	16.80	16.91	142,200	-0.50(-2.87%)
Dec 21, 2004	16.73	17.47	16.54	17.41	273,500	+0.77(+4.63%)
Dec 20, 2004	15.99	16.71	15.97	16.64	297,800	+0.65(+4.07%)
Dec 17, 2004	15.57	16.17	15.50	15.99	499,500	+0.51(+3.29%)
Dec 16, 2004	16.04	16.04	15.28	15.48	212,700	-0.52(-3.25%)
Dec 15, 2004	15.60	16.01	15.24	16.00	149,200	+0.34(+2.17%)
Dec 14, 2004	15.35	15.66	15.23	15.66	91,900	-0.18(-1.14%)
Dec 13, 2004	15.73	15.91	15.46	15.84	97,700	+0.16(+1.02%)
Dec 10, 2004	14.90	15.68	14.90	15.68	130,000	+0.41(+2.69%)
Dec 09, 2004	15.44	15.72	14.76	15.27	112,800	-0.17(-1.10%)
Dec 08, 2004	14.85	15.93	14.62	15.44	430,900	+0.57(+3.83%)
Dec 07, 2004	15.99	16.00	14.60	14.87	198,200	-1.19(-7.41%)
Dec 06, 2004	16.25	16.25	15.75	16.06	150,700	+0.05(+0.31%)
Dec 03, 2004	16.41	16.43	15.96	16.01	199,700	-0.25(-1.54%)
Dec 02, 2004	15.83	16.28	15.70	16.26	149,100	+0.53(+3.37%)

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.