Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.36	14.36	14.10	14.22	379,195	-0.09(-0.65%)
Feb 25, 2005	14.05	14.32	14.05	14.31	549,269	+0.27(+1.90%)
Feb 24, 2005	14.21	14.22	13.97	14.04	360,327	-0.09(-0.61%)
Feb 23, 2005	14.35	14.45	14.10	14.13	345,128	-0.14(-0.95%)
Feb 22, 2005	14.56	14.56	14.24	14.26	408,283	-0.30(-2.06%)
Feb 18, 2005	14.74	14.74	14.54	14.56	213,313	-0.22(-1.51%)
Feb 17, 2005	14.85	14.88	14.77	14.79	191,301	-0.06(-0.44%)
Feb 16, 2005	14.73	14.89	14.62	14.85	296,385	+0.12(+0.80%)
Feb 15, 2005	14.64	14.73	14.63	14.73	230,871	+0.09(+0.61%)
Feb 14, 2005	14.58	14.69	14.56	14.64	198,900	+0.02(+0.14%)
Feb 11, 2005	14.54	14.66	14.46	14.62	197,590	+0.11(+0.76%)
Feb 10, 2005	14.38	14.52	14.27	14.51	319,970	+0.11(+0.74%)
Feb 09, 2005	14.35	14.42	14.34	14.41	407,497	+0.05(+0.36%)
Feb 08, 2005	14.27	14.35	14.24	14.35	281,972	+0.08(+0.58%)
Feb 07, 2005	14.40	14.44	14.24	14.27	394,918	-0.12(-0.86%)
Feb 04, 2005	14.07	14.40	14.07	14.40	903,308	+0.43(+3.07%)
Feb 03, 2005	13.66	14.00	13.66	13.97	1,148,330	+0.44(+3.24%)
Feb 02, 2005	13.34	13.57	13.33	13.53	467,770	+0.24(+1.79%)
Feb 01, 2005	13.12	13.33	13.09	13.29	318,398	+0.17(+1.26%)
Jan 31, 2005	13.18	13.28	12.99	13.12	445,757	-0.01(-0.07%)
Jan 28, 2005	13.26	13.32	13.09	13.13	561,062	+0.15(+1.13%)
Jan 27, 2005	13.27	13.27	12.96	12.99	316,039	-0.24(-1.82%)
Jan 26, 2005	13.27	13.32	13.08	13.23	258,649	+0.00(+0.03%)
Jan 25, 2005	13.49	13.58	13.22	13.22	527,781	-0.24(-1.81%)
Jan 24, 2005	13.59	13.70	13.45	13.47	311,060	-0.08(-0.59%)
Jan 21, 2005	13.62	13.78	13.53	13.55	361,637	-0.12(-0.85%)
Jan 20, 2005	13.74	13.79	13.51	13.66	405,663	-0.08(-0.57%)
Jan 19, 2005	13.59	13.83	13.58	13.74	502,099	+0.15(+1.12%)
Jan 18, 2005	13.21	13.60	13.21	13.59	631,555	+0.39(+2.92%)
Jan 14, 2005	13.18	13.28	13.16	13.20	324,425	+0.08(+0.64%)
Jan 13, 2005	12.91	13.33	12.91	13.12	653,306	+0.21(+1.60%)
Jan 12, 2005	13.21	13.21	12.71	12.91	866,620	-0.34(-2.55%)
Jan 11, 2005	13.51	13.52	13.20	13.25	505,506	-0.26(-1.91%)
Jan 10, 2005	13.48	13.58	13.47	13.51	353,513	+0.03(+0.21%)
Jan 07, 2005	13.58	13.62	13.46	13.48	404,352	+0.00(+0.00%)
Jan 06, 2005	13.34	13.60	13.34	13.48	476,942	+0.16(+1.19%)
Jan 05, 2005	13.80	13.81	13.22	13.32	768,873	-0.46(-3.36%)
Jan 04, 2005	14.29	14.31	13.74	13.79	1,069,451	-0.49(-3.42%)
Jan 03, 2005	14.53	14.59	14.20	14.27	527,519	-0.29(-2.02%)
Dec 31, 2004	14.59	14.69	14.55	14.57	376,574	+0.02(+0.13%)
Dec 30, 2004	14.41	14.58	14.41	14.55	165,619	+0.13(+0.93%)
Dec 29, 2004	14.41	14.42	14.31	14.41	216,982	-0.11(-0.72%)
Dec 28, 2004	14.55	14.67	14.44	14.52	337,004	-0.05(-0.33%)
Dec 27, 2004	14.60	14.67	14.50	14.57	219,341	-0.01(-0.09%)
Dec 23, 2004	14.69	14.72	14.56	14.58	327,570	-0.04(-0.27%)
Dec 22, 2004	14.55	14.65	14.52	14.62	446,543	+0.07(+0.47%)
Dec 21, 2004	14.46	14.57	14.42	14.55	375,788	+0.11(+0.78%)
Dec 20, 2004	14.46	14.52	14.36	14.44	290,358	+0.02(+0.13%)
Dec 17, 2004	14.29	14.52	14.22	14.42	621,597	+0.14(+1.00%)
Dec 16, 2004	14.39	14.39	14.28	14.28	581,764	-0.11(-0.78%)
Dec 15, 2004	14.24	14.40	14.21	14.39	576,523	+0.17(+1.17%)
Dec 14, 2004	14.25	14.27	14.13	14.22	587,530	-0.03(-0.21%)
Dec 13, 2004	14.35	14.39	14.24	14.25	435,275	-0.09(-0.64%)
Dec 10, 2004	14.32	14.38	14.23	14.35	489,783	+0.03(+0.19%)
Dec 09, 2004	14.26	14.32	14.18	14.32	433,703	+0.06(+0.41%)
Dec 08, 2004	14.28	14.41	14.19	14.26	608,756	+0.02(+0.12%)
Dec 07, 2004	14.44	14.44	14.21	14.24	627,624	-0.23(-1.61%)
Dec 06, 2004	14.42	14.58	14.39	14.48	439,206	+0.11(+0.77%)
Dec 03, 2004	14.16	14.37	14.16	14.37	559,490	+0.27(+1.95%)
Dec 02, 2004	14.16	14.29	14.06	14.09	1,187,901	-0.07(-0.47%)

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.