Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.65	11.65	11.02	11.07	169,429	-0.49(-4.24%)
Feb 25, 2005	11.02	11.61	11.02	11.56	111,113	+0.47(+4.24%)
Feb 24, 2005	11.27	11.37	10.90	11.09	287,427	+0.01(+0.09%)
Feb 23, 2005	11.90	11.99	10.97	11.08	247,439	-0.82(-6.89%)
Feb 22, 2005	12.80	12.80	11.90	11.90	153,746	-1.01(-7.82%)
Feb 18, 2005	13.19	13.20	12.90	12.91	137,671	-0.25(-1.90%)
Feb 17, 2005	13.26	13.31	13.11	13.16	93,154	-0.24(-1.79%)
Feb 16, 2005	13.22	13.42	13.02	13.40	118,757	+0.18(+1.36%)
Feb 15, 2005	13.15	13.36	13.03	13.22	146,623	+0.05(+0.38%)
Feb 14, 2005	13.32	13.32	13.00	13.17	104,728	-0.06(-0.45%)
Feb 11, 2005	12.85	13.23	12.60	13.23	198,687	+0.37(+2.88%)
Feb 10, 2005	12.86	13.00	12.81	12.86	60,552	-0.08(-0.62%)
Feb 09, 2005	13.03	13.11	12.89	12.94	104,190	-0.17(-1.30%)
Feb 08, 2005	13.10	13.25	12.69	13.11	220,022	+0.12(+0.92%)
Feb 07, 2005	12.81	12.99	12.56	12.99	213,487	-0.02(-0.15%)
Feb 04, 2005	12.84	13.08	12.65	13.01	135,544	+0.10(+0.77%)
Feb 03, 2005	12.60	13.00	12.55	12.91	107,228	+0.14(+1.10%)
Feb 02, 2005	12.97	13.11	12.73	12.77	146,642	-0.38(-2.89%)
Feb 01, 2005	13.49	13.49	13.00	13.15	204,317	-0.41(-3.02%)
Jan 31, 2005	13.25	13.67	13.00	13.56	127,970	+0.48(+3.67%)
Jan 28, 2005	13.00	13.24	12.95	13.08	80,247	+0.03(+0.23%)
Jan 27, 2005	13.34	13.38	12.95	13.05	89,613	-0.18(-1.36%)
Jan 26, 2005	12.81	13.33	12.58	13.23	177,934	+0.43(+3.36%)
Jan 25, 2005	12.50	12.84	12.35	12.80	115,888	+0.12(+0.95%)
Jan 24, 2005	12.95	13.05	12.50	12.68	119,897	-0.26(-2.01%)
Jan 21, 2005	13.11	13.11	12.75	12.94	108,363	-0.06(-0.46%)
Jan 20, 2005	12.54	13.15	12.53	13.00	124,279	+0.30(+2.36%)
Jan 19, 2005	12.91	13.00	12.68	12.70	340,434	-0.08(-0.63%)
Jan 18, 2005	12.21	12.94	12.20	12.78	108,792	+0.22(+1.75%)
Jan 14, 2005	12.20	12.57	12.20	12.56	154,724	+0.29(+2.36%)
Jan 13, 2005	12.50	12.71	12.26	12.27	72,603	-0.40(-3.16%)
Jan 12, 2005	12.93	12.93	12.40	12.67	53,440	-0.11(-0.86%)
Jan 11, 2005	12.67	12.89	12.50	12.78	138,035	+0.10(+0.79%)
Jan 10, 2005	13.00	13.02	12.60	12.68	131,580	-0.15(-1.17%)
Jan 07, 2005	13.33	13.33	12.70	12.83	75,239	-0.19(-1.46%)
Jan 06, 2005	13.46	13.46	12.99	13.02	130,906	-0.04(-0.31%)
Jan 05, 2005	13.52	14.04	13.06	13.06	185,401	-0.37(-2.76%)
Jan 04, 2005	14.23	14.23	13.21	13.43	215,116	-0.62(-4.41%)
Jan 03, 2005	14.98	14.98	14.05	14.05	125,680	-0.44(-3.04%)
Dec 31, 2004	14.98	14.98	14.31	14.49	71,200	-0.47(-3.14%)
Dec 30, 2004	14.21	14.98	14.20	14.96	108,700	+0.57(+3.96%)
Dec 29, 2004	14.49	14.50	14.19	14.39	162,400	-0.11(-0.76%)
Dec 28, 2004	14.63	14.67	14.30	14.50	84,000	+0.06(+0.42%)
Dec 27, 2004	14.40	14.70	14.22	14.44	159,100	-0.01(-0.07%)
Dec 23, 2004	14.66	14.66	14.36	14.45	78,000	-0.15(-1.03%)
Dec 22, 2004	14.58	14.70	14.46	14.60	144,400	+0.03(+0.21%)
Dec 21, 2004	14.37	14.70	14.37	14.57	90,900	+0.07(+0.48%)
Dec 20, 2004	14.99	14.99	14.40	14.50	164,800	-0.23(-1.56%)
Dec 17, 2004	14.36	14.86	14.36	14.73	343,500	+0.08(+0.55%)
Dec 16, 2004	13.41	15.00	13.40	14.65	1,578,200	-0.71(-4.62%)
Dec 15, 2004	14.18	15.78	14.18	15.36	500,100	+1.06(+7.41%)
Dec 14, 2004	13.74	14.37	13.34	14.30	491,800	+0.74(+5.46%)
Dec 13, 2004	13.53	13.72	13.02	13.56	281,600	+0.31(+2.34%)
Dec 10, 2004	13.40	13.40	13.00	13.25	317,100	+0.06(+0.45%)
Dec 09, 2004	13.45	13.45	12.94	13.19	189,000	-0.09(-0.68%)
Dec 08, 2004	13.88	13.88	13.15	13.28	241,100	-0.19(-1.41%)
Dec 07, 2004	13.86	13.93	13.21	13.47	336,600	-0.14(-1.03%)
Dec 06, 2004	13.85	13.99	13.50	13.61	245,800	-0.15(-1.09%)
Dec 03, 2004	13.66	13.88	13.66	13.76	86,700	+0.10(+0.73%)
Dec 02, 2004	14.34	14.34	13.65	13.66	172,500	-0.27(-1.94%)

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.