Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.56	14.64	14.49	14.58	151,519	+0.01(+0.06%)
Feb 25, 2005	14.39	14.59	14.39	14.57	36,630	-0.03(-0.23%)
Feb 24, 2005	14.23	14.61	14.22	14.61	44,926	+0.15(+1.01%)
Feb 23, 2005	14.44	14.49	14.35	14.46	27,165	-0.08(-0.54%)
Feb 22, 2005	14.36	14.58	14.26	14.54	82,949	-0.04(-0.31%)
Feb 18, 2005	14.72	14.72	14.39	14.58	65,429	+0.00(+0.00%)
Feb 17, 2005	14.59	14.62	14.37	14.58	98,449	-0.11(-0.73%)
Feb 16, 2005	14.47	14.79	14.47	14.69	102,869	+0.11(+0.77%)
Feb 15, 2005	14.59	14.68	14.52	14.58	127,597	-0.03(-0.23%)
Feb 14, 2005	14.66	14.70	14.52	14.61	67,762	-0.09(-0.61%)
Feb 11, 2005	14.06	14.71	14.06	14.70	78,060	+0.38(+2.62%)
Feb 10, 2005	14.27	14.36	14.04	14.33	33,988	-0.19(-1.31%)
Feb 09, 2005	14.58	14.67	14.44	14.52	61,733	-0.08(-0.58%)
Feb 08, 2005	14.31	14.64	14.31	14.60	112,714	+0.02(+0.12%)
Feb 07, 2005	14.20	14.76	14.19	14.58	144,010	+0.27(+1.92%)
Feb 04, 2005	14.58	14.71	14.30	14.31	192,195	-0.61(-4.10%)
Feb 03, 2005	14.89	14.93	14.72	14.92	96,901	-0.03(-0.19%)
Feb 02, 2005	14.64	14.98	14.64	14.95	158,405	+0.01(+0.04%)
Feb 01, 2005	14.22	14.97	14.22	14.94	170,944	+0.46(+3.18%)
Jan 31, 2005	14.09	14.59	14.09	14.48	223,524	+0.11(+0.74%)
Jan 28, 2005	14.10	14.50	14.09	14.38	220,784	+0.00(+0.00%)
Jan 27, 2005	13.74	14.68	12.90	14.38	445,083	+0.24(+1.67%)
Jan 26, 2005	14.12	14.14	13.91	14.14	64,352	+0.06(+0.40%)
Jan 25, 2005	13.75	14.10	13.56	14.08	66,338	+0.70(+5.24%)
Jan 24, 2005	13.55	13.58	13.31	13.38	133,496	-0.29(-2.13%)
Jan 21, 2005	13.60	13.92	13.60	13.67	28,154	+0.03(+0.25%)
Jan 20, 2005	13.29	13.79	13.26	13.64	103,803	+0.21(+1.59%)
Jan 19, 2005	13.18	13.68	13.18	13.43	75,914	+0.06(+0.46%)
Jan 18, 2005	13.44	13.51	13.18	13.37	81,205	-0.05(-0.38%)
Jan 14, 2005	13.18	13.51	13.18	13.42	96,438	+0.10(+0.72%)
Jan 13, 2005	13.43	13.43	13.29	13.32	113,728	-0.24(-1.78%)
Jan 12, 2005	13.16	13.57	13.16	13.56	163,076	+0.10(+0.75%)
Jan 11, 2005	13.28	13.51	13.22	13.46	140,157	+0.00(+0.00%)
Jan 10, 2005	13.80	13.80	13.28	13.46	98,889	-0.23(-1.68%)
Jan 07, 2005	13.85	13.85	13.46	13.69	108,845	+0.01(+0.08%)
Jan 06, 2005	13.60	13.83	13.48	13.68	125,258	-0.08(-0.57%)
Jan 05, 2005	13.62	13.80	13.52	13.76	101,250	+0.01(+0.04%)
Jan 04, 2005	13.60	13.88	13.60	13.75	270,987	-0.04(-0.33%)
Jan 03, 2005	14.36	14.36	13.64	13.80	275,822	-0.66(-4.58%)
Dec 31, 2004	14.46	14.56	14.36	14.46	211,982	-0.26(-1.75%)
Dec 30, 2004	14.38	14.72	14.38	14.72	100,018	+0.20(+1.35%)
Dec 29, 2004	14.92	15.13	14.41	14.52	70,779	-0.51(-3.40%)
Dec 28, 2004	14.36	15.10	14.36	15.03	141,202	+0.62(+4.28%)
Dec 27, 2004	14.72	14.72	14.39	14.41	82,902	-0.20(-1.34%)
Dec 23, 2004	14.40	14.61	14.40	14.61	57,586	+0.01(+0.08%)
Dec 22, 2004	14.36	14.71	14.01	14.60	115,707	+0.45(+3.21%)
Dec 21, 2004	13.41	14.40	13.37	14.15	550,012	+0.85(+6.41%)
Dec 20, 2004	13.34	13.45	13.24	13.29	241,042	+0.02(+0.17%)
Dec 17, 2004	12.93	13.36	12.93	13.27	97,165	+0.14(+1.07%)
Dec 16, 2004	13.12	13.24	12.89	13.13	224,640	-0.02(-0.13%)
Dec 15, 2004	12.98	13.18	12.87	13.15	101,088	+0.19(+1.47%)
Dec 14, 2004	13.15	13.18	12.77	12.96	163,844	-0.08(-0.60%)
Dec 13, 2004	13.10	13.15	12.90	13.04	87,181	-0.07(-0.51%)
Dec 10, 2004	13.18	13.20	13.04	13.10	100,731	-0.02(-0.17%)
Dec 09, 2004	12.88	13.22	12.62	13.12	188,448	+0.07(+0.56%)
Dec 08, 2004	12.49	13.12	12.26	13.05	153,504	+0.66(+5.29%)
Dec 07, 2004	12.79	12.79	11.58	12.40	795,512	-0.22(-1.78%)
Dec 06, 2004	13.01	13.06	12.54	12.62	133,179	-0.35(-2.72%)
Dec 03, 2004	12.76	12.98	12.76	12.97	93,243	+0.01(+0.04%)
Dec 02, 2004	13.01	13.01	12.82	12.97	106,258	+0.07(+0.57%)

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.