Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.33	15.34	15.11	15.29	939,845	-0.12(-0.78%)
Feb 25, 2005	15.23	15.62	15.22	15.41	420,197	+0.45(+3.02%)
Feb 24, 2005	14.90	15.12	14.68	14.96	355,084	-0.01(-0.06%)
Feb 23, 2005	15.12	15.40	14.95	14.97	295,033	-0.06(-0.37%)
Feb 22, 2005	15.45	15.51	15.01	15.03	424,921	-0.49(-3.15%)
Feb 18, 2005	15.52	15.69	15.43	15.51	659,031	+0.07(+0.48%)
Feb 17, 2005	15.44	15.50	15.03	15.44	1,667,831	+0.13(+0.84%)
Feb 16, 2005	14.94	15.35	14.85	15.31	429,165	+0.33(+2.22%)
Feb 15, 2005	14.78	15.03	14.68	14.98	276,780	+0.22(+1.50%)
Feb 14, 2005	14.68	14.99	14.64	14.76	396,512	+0.00(+0.00%)
Feb 11, 2005	14.65	14.87	14.39	14.76	559,373	+0.07(+0.50%)
Feb 10, 2005	14.13	14.74	13.96	14.68	773,717	+0.65(+4.67%)
Feb 09, 2005	13.91	14.24	13.91	14.03	422,870	+0.05(+0.33%)
Feb 08, 2005	13.94	14.03	13.80	13.98	612,371	-0.08(-0.59%)
Feb 07, 2005	14.02	14.11	13.85	14.07	485,104	+0.07(+0.53%)
Feb 04, 2005	13.61	13.99	13.61	13.99	276,502	+0.24(+1.74%)
Feb 03, 2005	13.75	13.88	13.67	13.75	257,073	-0.09(-0.67%)
Feb 02, 2005	13.59	13.86	13.57	13.84	292,604	+0.15(+1.08%)
Feb 01, 2005	13.68	13.80	13.60	13.70	345,387	+0.02(+0.13%)
Jan 31, 2005	13.68	13.84	13.48	13.68	435,818	+0.00(+0.00%)
Jan 28, 2005	13.85	13.93	13.20	13.68	384,132	-0.15(-1.07%)
Jan 27, 2005	14.07	14.11	13.76	13.83	446,205	-0.14(-0.99%)
Jan 26, 2005	14.06	14.09	13.77	13.96	304,911	+0.10(+0.73%)
Jan 25, 2005	13.93	14.20	13.80	13.86	335,231	+0.06(+0.40%)
Jan 24, 2005	14.07	14.07	13.74	13.81	225,753	-0.17(-1.19%)
Jan 21, 2005	14.02	14.21	13.78	13.97	274,167	-0.10(-0.72%)
Jan 20, 2005	13.92	14.32	13.84	14.08	380,076	-0.01(-0.10%)
Jan 19, 2005	14.42	14.57	13.98	14.09	318,392	-0.47(-3.26%)
Jan 18, 2005	13.96	14.64	13.74	14.56	450,056	+0.60(+4.29%)
Jan 14, 2005	14.07	14.10	13.75	13.96	452,282	+0.06(+0.40%)
Jan 13, 2005	14.09	14.61	13.87	13.91	364,036	-0.29(-2.01%)
Jan 12, 2005	14.26	14.66	13.90	14.20	417,945	-0.06(-0.45%)
Jan 11, 2005	14.44	14.51	14.11	14.26	321,763	-0.27(-1.84%)
Jan 10, 2005	14.43	14.57	14.11	14.53	637,673	+0.32(+2.27%)
Jan 07, 2005	14.65	14.78	13.89	14.20	489,133	-0.16(-1.09%)
Jan 06, 2005	14.15	14.51	14.01	14.36	394,223	+0.30(+2.17%)
Jan 05, 2005	14.59	14.70	13.84	14.06	417,598	-0.41(-2.81%)
Jan 04, 2005	15.08	15.15	14.25	14.46	628,711	-0.42(-2.79%)
Jan 03, 2005	15.54	15.59	14.85	14.88	397,233	-0.56(-3.64%)
Dec 31, 2004	15.72	15.72	15.27	15.44	242,091	-0.08(-0.53%)
Dec 30, 2004	15.19	15.85	15.19	15.52	274,724	+0.14(+0.90%)
Dec 29, 2004	15.50	15.68	15.14	15.39	359,830	-0.31(-2.00%)
Dec 28, 2004	14.91	15.75	14.91	15.70	376,960	+0.65(+4.35%)
Dec 27, 2004	15.12	15.65	14.92	15.04	489,820	-0.03(-0.18%)
Dec 23, 2004	14.38	15.13	14.38	15.07	368,504	+0.49(+3.35%)
Dec 22, 2004	14.25	14.76	14.24	14.58	413,930	+0.07(+0.51%)
Dec 21, 2004	13.87	14.62	13.86	14.51	350,723	+0.54(+3.90%)
Dec 20, 2004	14.44	14.68	13.87	13.96	415,339	-0.48(-3.32%)
Dec 17, 2004	14.37	14.56	14.08	14.44	1,333,509	+0.02(+0.13%)
Dec 16, 2004	14.07	14.65	13.96	14.43	504,240	+0.27(+1.89%)
Dec 15, 2004	14.07	14.47	14.07	14.16	563,651	+0.06(+0.39%)
Dec 14, 2004	13.84	14.22	13.84	14.10	542,619	+0.18(+1.33%)
Dec 13, 2004	13.97	14.13	13.75	13.92	361,240	-0.19(-1.37%)
Dec 10, 2004	14.01	14.35	14.01	14.11	321,451	-0.08(-0.58%)
Dec 09, 2004	14.12	14.37	13.85	14.20	340,641	-0.16(-1.09%)
Dec 08, 2004	13.74	14.43	13.65	14.35	561,375	+0.55(+4.01%)
Dec 07, 2004	13.92	14.30	13.72	13.80	549,991	-0.03(-0.20%)
Dec 06, 2004	13.83	14.03	13.50	13.83	502,180	-0.03(-0.20%)
Dec 03, 2004	14.07	14.31	13.76	13.85	427,265	-0.34(-2.40%)
Dec 02, 2004	14.00	14.34	13.90	14.20	375,442	-0.02(-0.13%)

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.