Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.71	16.76	16.22	16.59	629,079	+0.03(+0.17%)
Feb 25, 2005	16.34	16.62	16.30	16.56	349,201	+0.34(+2.12%)
Feb 24, 2005	16.10	16.22	15.99	16.22	342,475	+0.21(+1.33%)
Feb 23, 2005	15.88	16.02	15.76	16.00	272,635	+0.12(+0.78%)
Feb 22, 2005	16.01	16.12	15.86	15.88	335,233	-0.07(-0.42%)
Feb 18, 2005	15.70	15.99	15.69	15.95	271,600	+0.29(+1.85%)
Feb 17, 2005	15.86	15.90	15.65	15.66	558,204	-0.12(-0.73%)
Feb 16, 2005	15.48	15.79	15.47	15.77	276,256	+0.30(+1.96%)
Feb 15, 2005	15.42	15.48	15.39	15.47	386,966	+0.10(+0.65%)
Feb 14, 2005	15.35	15.40	15.32	15.37	372,481	+0.06(+0.39%)
Feb 11, 2005	15.18	15.37	15.15	15.31	184,688	+0.09(+0.60%)
Feb 10, 2005	14.98	15.23	14.98	15.22	157,269	+0.29(+1.92%)
Feb 09, 2005	14.92	14.97	14.83	14.93	178,480	-0.03(-0.23%)
Feb 08, 2005	14.80	14.98	14.79	14.97	128,816	+0.12(+0.79%)
Feb 07, 2005	14.95	14.96	14.78	14.85	194,000	-0.05(-0.36%)
Feb 04, 2005	14.86	14.94	14.85	14.90	70,357	+0.12(+0.78%)
Feb 03, 2005	14.70	14.82	14.68	14.79	94,154	+0.01(+0.09%)
Feb 02, 2005	14.75	14.83	14.74	14.77	102,949	+0.10(+0.70%)
Feb 01, 2005	14.54	14.67	14.46	14.67	79,669	+0.27(+1.86%)
Jan 31, 2005	14.29	14.45	14.25	14.40	95,189	+0.07(+0.46%)
Jan 28, 2005	14.37	14.37	14.25	14.34	51,216	-0.08(-0.56%)
Jan 27, 2005	14.36	14.47	14.31	14.42	109,675	+0.01(+0.07%)
Jan 26, 2005	14.29	14.41	14.28	14.41	141,232	+0.19(+1.33%)
Jan 25, 2005	14.25	14.25	14.12	14.22	95,706	+0.06(+0.40%)
Jan 24, 2005	14.21	14.21	14.16	14.16	203,312	+0.15(+1.06%)
Jan 21, 2005	14.00	14.11	14.00	14.01	97,258	+0.09(+0.67%)
Jan 20, 2005	13.96	13.99	13.88	13.92	322,299	-0.18(-1.25%)
Jan 19, 2005	14.15	14.15	14.07	14.10	135,541	-0.00(-0.01%)
Jan 18, 2005	14.06	14.11	14.06	14.10	291,259	+0.09(+0.61%)
Jan 14, 2005	13.99	14.03	13.96	14.01	236,939	+0.06(+0.46%)
Jan 13, 2005	13.95	14.03	13.94	13.95	173,824	+0.01(+0.07%)
Jan 12, 2005	13.76	13.94	13.76	13.94	40,352	+0.21(+1.52%)
Jan 11, 2005	13.74	13.79	13.69	13.73	59,493	-0.01(-0.04%)
Jan 10, 2005	13.74	13.83	13.70	13.74	420,076	+0.03(+0.25%)
Jan 07, 2005	13.79	13.82	13.59	13.70	62,597	-0.08(-0.60%)
Jan 06, 2005	13.60	13.81	13.56	13.79	128,816	+0.16(+1.16%)
Jan 05, 2005	13.69	13.70	13.59	13.63	139,680	-0.04(-0.28%)
Jan 04, 2005	13.80	13.82	13.67	13.67	128,299	-0.10(-0.73%)
Jan 03, 2005	14.12	14.12	13.74	13.77	219,350	-0.37(-2.64%)
Dec 31, 2004	14.12	14.16	14.12	14.14	367,825	-0.02(-0.15%)
Dec 30, 2004	14.19	14.23	14.15	14.16	434,044	-0.06(-0.45%)
Dec 29, 2004	14.13	14.23	14.10	14.22	209,520	+0.05(+0.38%)
Dec 28, 2004	14.18	14.21	14.13	14.17	41,904	+0.04(+0.27%)
Dec 27, 2004	14.27	14.27	14.13	14.13	107,605	-0.09(-0.60%)
Dec 23, 2004	14.12	14.22	14.12	14.22	43,973	-0.12(-0.81%)
Dec 22, 2004	14.44	14.46	14.28	14.33	311,953	-0.11(-0.74%)
Dec 21, 2004	14.36	14.45	14.32	14.44	162,960	+0.10(+0.67%)
Dec 20, 2004	14.19	14.34	14.19	14.34	120,021	+0.20(+1.39%)
Dec 17, 2004	14.14	14.16	14.11	14.15	55,354	-0.05(-0.34%)
Dec 16, 2004	14.28	14.30	14.17	14.19	85,360	-0.15(-1.02%)
Dec 15, 2004	14.30	14.36	14.19	14.34	91,568	+0.14(+1.02%)
Dec 14, 2004	14.23	14.25	14.16	14.20	32,592	+0.00(+0.03%)
Dec 13, 2004	14.02	14.21	14.02	14.19	119,504	+0.18(+1.30%)
Dec 10, 2004	14.09	14.09	13.97	14.01	79,669	-0.05(-0.34%)
Dec 09, 2004	14.02	14.06	13.97	14.06	129,851	+0.04(+0.30%)
Dec 08, 2004	13.78	14.05	13.75	14.02	166,064	-0.02(-0.12%)
Dec 07, 2004	14.28	14.28	14.03	14.03	90,533	-0.16(-1.16%)
Dec 06, 2004	14.25	14.28	14.16	14.20	269,531	-0.04(-0.31%)
Dec 03, 2004	14.09	14.25	14.09	14.24	143,819	+0.08(+0.59%)
Dec 02, 2004	14.34	14.34	14.11	14.16	273,670	-0.35(-2.44%)

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.