Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.17	15.18	15.03	15.13	347,437	-0.04(-0.26%)
Feb 25, 2005	15.09	15.24	15.03	15.17	281,475	+0.10(+0.66%)
Feb 24, 2005	14.97	15.08	14.93	15.07	352,473	-0.06(-0.39%)
Feb 23, 2005	15.09	15.14	14.98	15.13	459,725	-0.18(-1.19%)
Feb 22, 2005	15.36	15.49	15.30	15.32	353,732	-0.14(-0.90%)
Feb 18, 2005	15.43	15.49	15.42	15.45	262,340	+0.08(+0.49%)
Feb 17, 2005	15.39	15.45	15.33	15.38	269,138	+0.07(+0.44%)
Feb 16, 2005	15.31	15.36	15.19	15.31	365,565	-0.03(-0.21%)
Feb 15, 2005	15.29	15.44	15.25	15.34	263,347	-0.00(-0.03%)
Feb 14, 2005	15.33	15.39	15.28	15.35	211,987	+0.10(+0.65%)
Feb 11, 2005	15.15	15.29	15.13	15.25	338,122	+0.13(+0.89%)
Feb 10, 2005	15.04	15.17	15.01	15.11	274,677	+0.27(+1.82%)
Feb 09, 2005	14.82	14.93	14.80	14.84	549,858	-0.16(-1.09%)
Feb 08, 2005	14.97	15.03	14.89	15.01	508,568	-0.15(-1.00%)
Feb 07, 2005	15.27	15.28	15.08	15.16	407,861	-0.21(-1.40%)
Feb 04, 2005	15.28	15.41	15.26	15.37	531,479	+0.19(+1.23%)
Feb 03, 2005	15.20	15.25	15.14	15.18	464,005	-0.09(-0.57%)
Feb 02, 2005	15.22	15.35	15.18	15.27	479,111	+0.17(+1.13%)
Feb 01, 2005	14.94	15.14	14.91	15.10	350,459	+0.10(+0.66%)
Jan 31, 2005	14.91	15.11	14.91	15.00	420,198	+0.13(+0.88%)
Jan 28, 2005	14.99	15.02	14.74	14.87	732,640	+0.01(+0.05%)
Jan 27, 2005	14.86	14.92	14.78	14.86	415,918	+0.27(+1.82%)
Jan 26, 2005	14.58	14.67	14.54	14.60	362,543	+0.06(+0.44%)
Jan 25, 2005	14.66	14.72	14.47	14.53	735,662	+0.40(+2.84%)
Jan 24, 2005	14.18	14.24	14.09	14.13	721,311	-0.02(-0.14%)
Jan 21, 2005	14.09	14.19	14.07	14.15	649,054	+0.13(+0.96%)
Jan 20, 2005	14.01	14.10	13.96	14.02	353,480	-0.03(-0.23%)
Jan 19, 2005	14.09	14.16	14.02	14.05	537,521	+0.10(+0.71%)
Jan 18, 2005	13.85	14.00	13.79	13.95	667,685	-0.06(-0.45%)
Jan 14, 2005	13.99	14.06	13.93	14.01	530,472	-0.10(-0.73%)
Jan 13, 2005	14.14	14.27	14.10	14.12	745,732	-0.02(-0.17%)
Jan 12, 2005	14.11	14.17	14.02	14.14	626,395	-0.03(-0.20%)
Jan 11, 2005	14.28	14.28	14.16	14.17	620,604	-0.17(-1.22%)
Jan 10, 2005	14.32	14.42	14.27	14.34	489,434	+0.06(+0.42%)
Jan 07, 2005	14.45	14.45	14.24	14.28	395,273	-0.06(-0.39%)
Jan 06, 2005	14.40	14.40	14.26	14.34	430,772	+0.08(+0.53%)
Jan 05, 2005	14.30	14.38	14.22	14.26	611,289	-0.08(-0.58%)
Jan 04, 2005	14.55	14.55	14.31	14.35	778,714	-0.25(-1.69%)
Jan 03, 2005	14.72	14.78	14.56	14.59	964,769	-0.02(-0.14%)
Dec 31, 2004	14.66	14.71	14.60	14.61	268,886	-0.04(-0.24%)
Dec 30, 2004	14.54	14.68	14.51	14.65	304,385	+0.12(+0.82%)
Dec 29, 2004	14.54	14.56	14.47	14.53	279,712	-0.09(-0.60%)
Dec 28, 2004	14.60	14.69	14.58	14.62	309,672	+0.08(+0.52%)
Dec 27, 2004	14.50	14.59	14.43	14.54	225,331	+0.14(+0.97%)
Dec 23, 2004	14.35	14.45	14.32	14.40	328,555	+0.00(+0.00%)
Dec 22, 2004	14.30	14.44	14.29	14.40	335,856	+0.19(+1.34%)
Dec 21, 2004	14.21	14.28	14.12	14.21	348,948	-0.17(-1.21%)
Dec 20, 2004	14.46	14.49	14.36	14.39	644,019	+0.23(+1.63%)
Dec 17, 2004	14.15	14.21	14.10	14.16	471,055	+0.01(+0.08%)
Dec 16, 2004	14.26	14.26	14.12	14.14	344,920	+0.00(+0.00%)
Dec 15, 2004	14.18	14.30	14.07	14.14	1,238,440	+0.39(+2.86%)
Dec 14, 2004	13.77	13.79	13.68	13.75	385,202	+0.08(+0.58%)
Dec 13, 2004	13.61	13.73	13.60	13.67	429,010	+0.54(+4.11%)
Dec 10, 2004	13.05	13.19	13.02	13.13	859,531	-0.15(-1.11%)
Dec 09, 2004	13.15	13.29	13.11	13.28	634,200	-0.06(-0.42%)
Dec 08, 2004	13.34	13.40	13.25	13.33	388,475	-0.13(-0.97%)
Dec 07, 2004	13.49	13.58	13.41	13.46	801,624	+0.02(+0.15%)
Dec 06, 2004	13.42	13.53	13.34	13.45	584,853	+0.07(+0.53%)
Dec 03, 2004	13.34	13.45	13.34	13.37	402,826	+0.13(+1.02%)
Dec 02, 2004	13.34	13.34	13.15	13.24	472,062	-0.03(-0.24%)

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.