Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.33	15.60	15.21	15.40	10,170,499	+0.04(+0.24%)
Feb 25, 2005	15.08	15.44	15.03	15.36	9,387,322	+0.27(+1.78%)
Feb 24, 2005	14.70	15.13	14.70	15.09	7,013,413	+0.44(+2.98%)
Feb 23, 2005	14.57	14.71	14.53	14.66	4,782,686	+0.16(+1.12%)
Feb 22, 2005	14.68	14.81	14.49	14.50	7,855,220	-0.22(-1.52%)
Feb 18, 2005	14.88	14.88	14.70	14.72	6,601,150	-0.16(-1.07%)
Feb 17, 2005	14.99	15.08	14.86	14.88	5,275,798	-0.12(-0.78%)
Feb 16, 2005	14.79	15.04	14.76	14.99	6,994,899	+0.17(+1.14%)
Feb 15, 2005	14.91	15.00	14.74	14.83	9,744,658	-0.12(-0.78%)
Feb 14, 2005	15.09	15.10	14.89	14.94	3,706,666	-0.09(-0.60%)
Feb 11, 2005	14.96	15.09	14.79	15.03	7,174,184	+0.12(+0.78%)
Feb 10, 2005	14.74	14.97	14.73	14.92	4,925,559	+0.23(+1.57%)
Feb 09, 2005	14.82	14.91	14.66	14.69	5,850,991	-0.14(-0.92%)
Feb 08, 2005	14.81	14.88	14.69	14.82	5,179,829	+0.02(+0.13%)
Feb 07, 2005	14.89	14.94	14.78	14.80	5,734,039	-0.09(-0.59%)
Feb 04, 2005	14.87	14.94	14.74	14.89	10,192,717	+0.02(+0.11%)
Feb 03, 2005	14.67	14.91	14.63	14.87	8,064,438	+0.13(+0.87%)
Feb 02, 2005	14.60	14.82	14.51	14.75	10,433,409	+0.14(+0.99%)
Feb 01, 2005	14.52	14.67	14.45	14.60	7,390,499	+0.17(+1.14%)
Jan 31, 2005	14.26	14.53	14.20	14.44	10,299,177	+0.27(+1.87%)
Jan 28, 2005	14.10	14.28	14.07	14.17	12,615,689	+0.15(+1.09%)
Jan 27, 2005	14.16	14.30	14.00	14.02	33,666,420	-0.75(-5.05%)
Jan 26, 2005	14.66	14.85	14.57	14.76	10,334,355	+0.10(+0.69%)
Jan 25, 2005	14.38	14.66	14.28	14.66	9,256,793	+0.39(+2.70%)
Jan 24, 2005	14.51	14.54	14.28	14.28	8,693,016	-0.18(-1.24%)
Jan 21, 2005	14.57	14.74	14.38	14.46	10,605,289	-0.14(-0.94%)
Jan 20, 2005	14.83	14.84	14.57	14.60	7,881,450	-0.23(-1.56%)
Jan 19, 2005	14.96	15.02	14.83	14.83	9,008,385	-0.17(-1.10%)
Jan 18, 2005	15.12	15.15	14.89	14.99	7,135,303	-0.19(-1.24%)
Jan 14, 2005	15.15	15.24	15.07	15.18	5,901,598	+0.13(+0.89%)
Jan 13, 2005	14.94	15.09	14.93	15.05	10,340,835	+0.08(+0.53%)
Jan 12, 2005	14.91	14.99	14.70	14.97	12,941,242	+0.18(+1.24%)
Jan 11, 2005	14.99	14.99	14.76	14.78	9,096,948	-0.21(-1.38%)
Jan 10, 2005	15.15	15.18	14.97	14.99	7,434,934	-0.14(-0.92%)
Jan 07, 2005	15.18	15.28	15.09	15.13	8,972,590	-0.03(-0.21%)
Jan 06, 2005	14.97	15.32	14.94	15.16	9,720,897	+0.22(+1.47%)
Jan 05, 2005	15.27	15.30	14.94	14.94	9,153,727	-0.29(-1.91%)
Jan 04, 2005	15.56	15.60	15.12	15.23	11,694,269	-0.17(-1.10%)
Jan 03, 2005	15.57	15.74	15.32	15.40	9,711,023	-0.40(-2.50%)
Dec 31, 2004	15.81	15.88	15.74	15.80	2,546,096	-0.00(-0.03%)
Dec 30, 2004	15.96	15.98	15.80	15.80	3,697,100	-0.15(-0.94%)
Dec 29, 2004	15.88	16.00	15.85	15.96	3,908,478	+0.00(+0.00%)
Dec 28, 2004	15.66	15.97	15.65	15.96	4,324,753	+0.38(+2.47%)
Dec 27, 2004	15.79	15.88	15.54	15.57	3,783,194	-0.20(-1.24%)
Dec 23, 2004	15.74	15.85	15.70	15.77	3,360,439	+0.03(+0.17%)
Dec 22, 2004	15.64	15.79	15.60	15.74	5,561,543	+0.14(+0.92%)
Dec 21, 2004	15.37	15.63	15.32	15.60	6,663,483	+0.31(+2.02%)
Dec 20, 2004	15.38	15.44	15.25	15.29	4,691,346	+0.02(+0.12%)
Dec 17, 2004	15.36	15.42	15.18	15.27	9,205,568	-0.09(-0.58%)
Dec 16, 2004	15.38	15.51	15.21	15.36	7,666,986	-0.01(-0.09%)
Dec 15, 2004	15.18	15.42	15.16	15.37	6,610,099	+0.19(+1.26%)
Dec 14, 2004	15.23	15.27	14.96	15.18	7,134,377	-0.05(-0.30%)
Dec 13, 2004	14.96	15.23	14.90	15.23	7,162,149	+0.38(+2.58%)
Dec 10, 2004	14.82	14.92	14.74	14.85	4,475,340	+0.02(+0.16%)
Dec 09, 2004	14.62	14.87	14.45	14.82	8,185,401	+0.14(+0.93%)
Dec 08, 2004	14.72	14.75	14.59	14.69	5,293,078	-0.03(-0.21%)
Dec 07, 2004	14.72	15.00	14.70	14.72	6,985,333	+0.04(+0.28%)
Dec 06, 2004	14.73	14.81	14.65	14.68	4,500,644	-0.06(-0.38%)
Dec 03, 2004	14.82	14.88	14.60	14.73	7,575,030	-0.13(-0.88%)
Dec 02, 2004	15.01	15.01	14.75	14.86	5,259,134	-0.15(-0.99%)

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.