Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	17.28	17.36	16.66	17.06	1,595,484	-0.07(-0.38%)
Feb 25, 2005	16.84	17.23	16.84	17.12	1,164,198	+0.39(+2.31%)
Feb 24, 2005	16.51	16.74	16.40	16.74	807,068	+0.31(+1.87%)
Feb 23, 2005	16.26	16.43	16.23	16.43	600,069	+0.22(+1.34%)
Feb 22, 2005	16.60	16.60	16.18	16.21	1,090,497	-0.13(-0.77%)
Feb 18, 2005	16.04	16.42	16.04	16.34	698,792	+0.35(+2.16%)
Feb 17, 2005	16.24	16.31	15.96	15.99	789,325	-0.21(-1.28%)
Feb 16, 2005	15.70	16.22	15.70	16.20	624,181	+0.43(+2.70%)
Feb 15, 2005	15.76	15.82	15.66	15.77	310,725	+0.04(+0.22%)
Feb 14, 2005	15.75	15.80	15.71	15.74	466,771	+0.03(+0.18%)
Feb 11, 2005	15.58	15.80	15.53	15.71	564,129	+0.10(+0.62%)
Feb 10, 2005	15.30	15.62	15.27	15.61	428,556	+0.43(+2.81%)
Feb 09, 2005	15.22	15.33	15.06	15.18	454,942	-0.07(-0.46%)
Feb 08, 2005	15.08	15.27	15.01	15.25	514,995	+0.13(+0.87%)
Feb 07, 2005	15.28	15.28	15.00	15.12	610,533	-0.11(-0.69%)
Feb 04, 2005	15.17	15.23	15.09	15.23	523,184	+0.08(+0.54%)
Feb 03, 2005	15.01	15.16	14.94	15.15	429,920	+0.11(+0.75%)
Feb 02, 2005	14.93	15.08	14.88	15.03	1,492,667	+0.19(+1.26%)
Feb 01, 2005	14.68	14.85	14.67	14.85	1,060,471	+0.23(+1.58%)
Jan 31, 2005	14.37	14.65	14.36	14.62	327,103	+0.17(+1.19%)
Jan 28, 2005	14.54	14.56	14.38	14.45	671,950	-0.11(-0.77%)
Jan 27, 2005	14.46	14.63	14.39	14.56	620,087	+0.10(+0.68%)
Jan 26, 2005	14.43	14.47	14.29	14.46	363,499	+0.14(+1.00%)
Jan 25, 2005	14.36	14.39	14.21	14.32	522,274	+0.09(+0.66%)
Jan 24, 2005	14.29	14.37	14.22	14.22	570,953	+0.09(+0.65%)
Jan 21, 2005	14.22	14.29	14.13	14.13	291,618	+0.02(+0.14%)
Jan 20, 2005	14.13	14.20	14.00	14.11	333,018	-0.14(-0.99%)
Jan 19, 2005	14.32	14.34	14.23	14.25	360,769	-0.03(-0.23%)
Jan 18, 2005	14.28	14.32	14.20	14.28	822,081	+0.15(+1.04%)
Jan 14, 2005	14.05	14.15	14.02	14.14	236,570	+0.11(+0.80%)
Jan 13, 2005	14.03	14.16	14.01	14.02	365,774	+0.05(+0.39%)
Jan 12, 2005	13.76	13.98	13.73	13.97	229,291	+0.21(+1.55%)
Jan 11, 2005	13.75	13.78	13.63	13.76	275,695	+0.02(+0.14%)
Jan 10, 2005	13.67	13.87	13.67	13.74	345,301	+0.08(+0.56%)
Jan 07, 2005	13.74	13.74	13.53	13.66	371,688	-0.10(-0.73%)
Jan 06, 2005	13.55	13.84	13.48	13.76	490,428	+0.25(+1.84%)
Jan 05, 2005	13.57	13.66	13.48	13.51	378,967	-0.07(-0.55%)
Jan 04, 2005	13.69	13.78	13.59	13.59	351,670	-0.08(-0.60%)
Jan 03, 2005	14.09	14.09	13.63	13.67	1,063,656	-0.47(-3.30%)
Dec 31, 2004	14.14	14.19	14.11	14.13	139,212	+0.00(+0.03%)
Dec 30, 2004	14.11	14.16	14.08	14.13	638,739	-0.01(-0.09%)
Dec 29, 2004	14.05	14.17	14.02	14.14	550,025	+0.07(+0.48%)
Dec 28, 2004	14.07	14.11	14.02	14.07	211,548	+0.09(+0.61%)
Dec 27, 2004	14.22	14.22	13.96	13.99	300,262	-0.23(-1.64%)
Dec 23, 2004	14.19	14.23	14.12	14.22	281,609	+0.07(+0.53%)
Dec 22, 2004	14.36	14.36	14.02	14.15	379,877	-0.19(-1.35%)
Dec 21, 2004	14.21	14.35	14.18	14.34	271,600	+0.14(+0.99%)
Dec 20, 2004	14.05	14.24	14.05	14.20	217,462	+0.14(+1.02%)
Dec 17, 2004	14.07	14.10	13.99	14.06	263,411	+0.01(+0.08%)
Dec 16, 2004	14.11	14.14	13.97	14.05	227,926	-0.15(-1.05%)
Dec 15, 2004	14.11	14.23	14.04	14.20	479,964	+0.09(+0.64%)
Dec 14, 2004	14.10	14.14	14.02	14.11	336,202	+0.04(+0.28%)
Dec 13, 2004	13.96	14.07	13.96	14.07	151,950	+0.22(+1.59%)
Dec 10, 2004	13.94	13.99	13.79	13.85	262,502	-0.05(-0.33%)
Dec 09, 2004	13.83	13.91	13.73	13.89	313,000	+0.10(+0.75%)
Dec 08, 2004	13.63	13.84	13.51	13.79	709,255	+0.05(+0.37%)
Dec 07, 2004	13.99	13.99	13.73	13.74	349,396	-0.25(-1.78%)
Dec 06, 2004	14.02	14.06	13.90	13.99	310,271	-0.02(-0.11%)
Dec 03, 2004	13.83	14.03	13.83	14.00	1,177,392	+0.14(+0.98%)
Dec 02, 2004	14.11	14.12	13.76	13.87	1,336,167	-0.37(-2.62%)

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.