Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.18	14.27	14.03	14.27	651,210	+0.12(+0.87%)
Feb 25, 2005	14.05	14.18	13.91	14.14	523,478	+0.15(+1.08%)
Feb 24, 2005	13.93	14.01	13.76	13.99	446,507	+0.07(+0.52%)
Feb 23, 2005	14.15	14.18	13.89	13.92	566,671	-0.14(-1.00%)
Feb 22, 2005	14.27	14.27	14.05	14.06	762,514	+0.22(+1.57%)
Feb 18, 2005	13.96	14.00	13.83	13.84	519,602	-0.15(-1.08%)
Feb 17, 2005	14.17	14.19	13.94	14.00	292,933	-0.15(-1.07%)
Feb 16, 2005	14.16	14.19	14.04	14.15	304,562	-0.05(-0.33%)
Feb 15, 2005	14.14	14.26	14.12	14.19	1,036,989	+0.02(+0.13%)
Feb 14, 2005	14.29	14.31	14.03	14.18	850,929	-0.11(-0.78%)
Feb 11, 2005	14.28	14.45	14.12	14.29	263,215	-0.01(-0.05%)
Feb 10, 2005	14.10	14.35	14.07	14.30	338,156	+0.21(+1.49%)
Feb 09, 2005	14.48	14.55	13.98	14.09	414,389	-0.43(-2.94%)
Feb 08, 2005	14.27	14.54	14.27	14.51	297,179	+0.25(+1.72%)
Feb 07, 2005	14.30	14.39	14.24	14.27	192,520	-0.07(-0.45%)
Feb 04, 2005	14.25	14.41	14.17	14.33	327,081	+0.00(+0.03%)
Feb 03, 2005	14.03	14.33	13.98	14.33	397,961	+0.26(+1.87%)
Feb 02, 2005	13.89	14.09	13.85	14.06	474,194	+0.14(+1.01%)
Feb 01, 2005	14.01	14.09	13.83	13.92	369,166	+0.00(+0.00%)
Jan 31, 2005	13.71	13.94	13.65	13.92	294,041	+0.35(+2.61%)
Jan 28, 2005	13.72	13.78	13.44	13.57	374,519	-0.14(-1.03%)
Jan 27, 2005	13.76	13.81	13.53	13.71	566,301	-0.09(-0.68%)
Jan 26, 2005	13.58	13.81	13.58	13.80	773,219	+0.19(+1.38%)
Jan 25, 2005	13.71	13.93	13.59	13.62	444,107	+0.05(+0.37%)
Jan 24, 2005	13.54	13.75	13.44	13.57	656,378	+0.02(+0.16%)
Jan 21, 2005	13.87	13.92	13.42	13.54	1,100,301	-0.33(-2.34%)
Jan 20, 2005	13.72	13.87	13.42	13.87	983,275	+0.14(+1.03%)
Jan 19, 2005	13.64	13.88	13.62	13.73	575,531	+0.00(+0.00%)
Jan 18, 2005	13.79	13.82	13.49	13.73	540,460	-0.05(-0.39%)
Jan 14, 2005	13.54	13.80	13.52	13.78	560,026	+0.23(+1.68%)
Jan 13, 2005	13.38	13.60	13.29	13.55	366,582	+0.18(+1.35%)
Jan 12, 2005	13.43	13.45	13.18	13.37	240,881	-0.09(-0.67%)
Jan 11, 2005	13.50	13.56	13.35	13.46	254,355	-0.03(-0.19%)
Jan 10, 2005	13.44	13.71	13.42	13.49	282,966	+0.01(+0.11%)
Jan 07, 2005	13.72	13.76	13.44	13.48	349,600	-0.21(-1.56%)
Jan 06, 2005	13.69	13.85	13.64	13.69	313,053	+0.04(+0.26%)
Jan 05, 2005	13.91	13.99	13.64	13.65	336,495	-0.30(-2.15%)
Jan 04, 2005	14.31	14.39	13.85	13.95	334,649	-0.27(-1.90%)
Jan 03, 2005	14.60	14.73	14.17	14.22	300,870	-0.40(-2.77%)
Dec 31, 2004	14.54	14.74	14.50	14.63	282,228	+0.09(+0.62%)
Dec 30, 2004	14.53	14.64	14.49	14.54	208,579	-0.05(-0.35%)
Dec 29, 2004	14.63	14.66	14.49	14.59	270,230	-0.06(-0.39%)
Dec 28, 2004	14.47	14.68	14.47	14.65	291,457	+0.17(+1.15%)
Dec 27, 2004	14.70	14.70	14.43	14.48	510,373	-0.14(-0.99%)
Dec 23, 2004	14.63	14.69	14.58	14.62	443,553	+0.00(+0.00%)
Dec 22, 2004	14.70	14.74	14.59	14.62	615,216	-0.04(-0.27%)
Dec 21, 2004	14.73	14.73	14.55	14.66	486,746	+0.02(+0.15%)
Dec 20, 2004	14.54	14.77	14.54	14.64	245,865	+0.03(+0.22%)
Dec 17, 2004	14.45	14.61	14.44	14.61	420,850	+0.18(+1.25%)
Dec 16, 2004	14.56	14.63	14.29	14.43	291,826	-0.22(-1.48%)
Dec 15, 2004	14.50	14.65	14.45	14.65	331,327	+0.15(+1.02%)
Dec 14, 2004	14.54	14.54	14.30	14.50	680,374	-0.05(-0.32%)
Dec 13, 2004	14.48	14.57	14.43	14.54	741,102	+0.07(+0.47%)
Dec 10, 2004	14.54	14.55	14.44	14.48	401,284	-0.10(-0.67%)
Dec 09, 2004	14.45	14.63	14.37	14.57	429,710	+0.10(+0.70%)
Dec 08, 2004	14.39	14.52	14.39	14.47	297,548	+0.08(+0.55%)
Dec 07, 2004	14.48	14.52	14.34	14.39	383,010	-0.07(-0.50%)
Dec 06, 2004	14.70	14.70	14.44	14.46	267,461	-0.23(-1.60%)
Dec 03, 2004	14.73	14.79	14.67	14.70	262,477	+0.00(+0.02%)
Dec 02, 2004	14.50	14.74	14.43	14.70	328,927	+0.21(+1.42%)

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.