Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	18.55	18.93	17.82	18.48	1,278,835	+0.76(+4.30%)
Feb 25, 2005	17.17	18.02	17.12	17.72	799,765	+0.69(+4.08%)
Feb 24, 2005	17.19	17.58	16.80	17.03	613,990	+0.08(+0.45%)
Feb 23, 2005	16.97	17.10	16.81	16.95	541,133	+0.08(+0.46%)
Feb 22, 2005	16.86	17.07	16.81	16.87	842,317	+0.10(+0.57%)
Feb 18, 2005	16.51	16.85	16.48	16.78	442,849	+0.33(+1.99%)
Feb 17, 2005	16.51	16.78	16.38	16.45	455,096	+0.00(+0.00%)
Feb 16, 2005	15.99	16.51	15.98	16.45	442,642	+0.47(+2.96%)
Feb 15, 2005	16.05	16.34	15.84	15.98	382,031	-0.03(-0.18%)
Feb 14, 2005	16.06	16.32	15.82	16.00	280,841	+0.06(+0.36%)
Feb 11, 2005	15.42	15.99	15.31	15.95	662,665	+0.47(+3.05%)
Feb 10, 2005	15.51	15.57	15.27	15.47	585,657	+0.15(+1.01%)
Feb 09, 2005	15.33	15.48	15.18	15.32	495,676	+0.05(+0.32%)
Feb 08, 2005	15.40	15.50	15.13	15.27	458,209	-0.13(-0.81%)
Feb 07, 2005	15.66	15.80	15.35	15.40	363,869	-0.25(-1.60%)
Feb 04, 2005	15.71	15.87	15.63	15.65	344,150	-0.03(-0.18%)
Feb 03, 2005	15.67	15.70	15.43	15.68	352,037	+0.04(+0.25%)
Feb 02, 2005	15.57	15.78	15.55	15.64	448,246	+0.16(+1.06%)
Feb 01, 2005	15.34	15.66	15.32	15.47	717,256	+0.13(+0.88%)
Jan 31, 2005	15.01	15.39	14.88	15.34	517,470	+0.31(+2.05%)
Jan 28, 2005	15.18	15.18	14.87	15.03	704,698	-0.14(-0.95%)
Jan 27, 2005	14.98	15.24	14.60	15.18	633,190	+0.29(+1.94%)
Jan 26, 2005	14.45	14.91	14.41	14.89	1,523,664	-0.25(-1.65%)
Jan 25, 2005	14.05	15.22	14.05	15.14	674,704	+0.17(+1.16%)
Jan 24, 2005	15.12	15.17	14.93	14.96	482,080	-0.15(-1.02%)
Jan 21, 2005	15.07	15.35	14.93	15.12	630,803	+0.10(+0.64%)
Jan 20, 2005	15.30	15.30	14.65	15.02	433,820	-0.27(-1.76%)
Jan 19, 2005	15.27	15.46	15.16	15.29	543,001	+0.10(+0.63%)
Jan 18, 2005	14.98	15.25	14.95	15.19	385,767	+0.25(+1.68%)
Jan 14, 2005	14.89	14.98	14.73	14.94	381,720	+0.11(+0.71%)
Jan 13, 2005	14.98	14.98	14.66	14.84	553,587	-0.14(-0.96%)
Jan 12, 2005	15.03	15.08	14.79	14.98	500,865	+0.06(+0.39%)
Jan 11, 2005	15.03	15.05	14.69	14.93	570,089	+0.18(+1.24%)
Jan 10, 2005	14.79	14.98	14.66	14.74	783,678	+0.08(+0.53%)
Jan 07, 2005	14.65	14.74	14.40	14.66	793,745	+0.12(+0.80%)
Jan 06, 2005	14.36	14.69	14.36	14.55	730,333	+0.26(+1.82%)
Jan 05, 2005	14.69	14.70	14.26	14.29	504,290	-0.43(-2.95%)
Jan 04, 2005	14.79	14.93	14.56	14.72	731,578	+0.21(+1.46%)
Jan 03, 2005	14.93	14.96	14.44	14.51	961,565	-0.34(-2.27%)
Dec 31, 2004	15.11	15.13	14.84	14.85	152,148	-0.23(-1.53%)
Dec 30, 2004	15.09	15.16	14.90	15.08	314,882	-0.01(-0.06%)
Dec 29, 2004	14.88	15.13	14.74	15.09	344,150	+0.20(+1.36%)
Dec 28, 2004	14.56	14.89	14.56	14.89	368,954	+0.33(+2.25%)
Dec 27, 2004	14.69	14.71	14.50	14.56	341,555	-0.13(-0.92%)
Dec 23, 2004	14.60	14.78	14.55	14.69	283,021	+0.10(+0.66%)
Dec 22, 2004	14.93	15.05	14.45	14.60	468,691	-0.34(-2.26%)
Dec 21, 2004	14.61	14.96	14.60	14.93	480,315	+0.36(+2.45%)
Dec 20, 2004	14.62	14.68	14.50	14.58	239,742	-0.07(-0.46%)
Dec 17, 2004	14.51	14.65	14.48	14.65	355,774	+0.14(+1.00%)
Dec 16, 2004	14.53	14.66	14.40	14.50	444,613	-0.03(-0.20%)
Dec 15, 2004	14.45	14.56	14.40	14.53	575,486	+0.17(+1.21%)
Dec 14, 2004	14.19	14.42	14.19	14.36	740,089	+0.23(+1.64%)
Dec 13, 2004	13.63	14.13	13.62	14.13	837,231	+0.49(+3.60%)
Dec 10, 2004	13.48	13.67	13.37	13.63	655,608	+0.14(+1.07%)
Dec 09, 2004	13.33	13.66	13.15	13.49	599,357	+0.19(+1.45%)
Dec 08, 2004	13.15	13.37	13.04	13.30	495,676	+0.07(+0.51%)
Dec 07, 2004	13.87	13.87	13.23	13.23	387,220	-0.65(-4.65%)
Dec 06, 2004	13.88	14.16	13.73	13.87	332,007	+0.06(+0.42%)
Dec 03, 2004	13.58	13.96	13.52	13.82	428,319	+0.25(+1.85%)
Dec 02, 2004	14.07	14.89	13.37	13.57	853,110	-0.55(-3.89%)

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.