Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.60	14.62	14.38	14.48	4,949,468	-0.15(-1.01%)
Feb 25, 2005	14.31	14.66	14.30	14.63	4,655,348	+0.28(+1.95%)
Feb 24, 2005	14.17	14.35	14.07	14.35	6,470,100	+0.19(+1.31%)
Feb 23, 2005	14.13	14.32	14.09	14.16	5,456,698	+0.01(+0.05%)
Feb 22, 2005	14.48	14.56	14.10	14.15	8,026,472	-0.45(-3.08%)
Feb 18, 2005	14.68	14.74	14.60	14.60	3,953,803	-0.04(-0.26%)
Feb 17, 2005	14.68	14.77	14.64	14.64	3,776,961	-0.09(-0.59%)
Feb 16, 2005	14.92	14.93	14.62	14.73	4,200,535	-0.25(-1.66%)
Feb 15, 2005	14.79	14.98	14.78	14.98	4,875,342	+0.14(+0.94%)
Feb 14, 2005	14.68	14.91	14.62	14.84	4,034,282	+0.13(+0.87%)
Feb 11, 2005	14.66	14.82	14.63	14.71	5,020,417	+0.06(+0.44%)
Feb 10, 2005	14.63	14.66	14.57	14.64	3,237,168	+0.11(+0.73%)
Feb 09, 2005	14.50	14.60	14.49	14.54	4,271,749	-0.02(-0.10%)
Feb 08, 2005	14.74	14.74	14.54	14.55	4,007,544	-0.15(-1.05%)
Feb 07, 2005	14.69	14.73	14.66	14.71	4,506,568	+0.02(+0.15%)
Feb 04, 2005	14.60	14.69	14.60	14.69	7,102,550	+0.04(+0.26%)
Feb 03, 2005	14.71	14.72	14.55	14.65	4,413,646	-0.02(-0.15%)
Feb 02, 2005	14.61	14.77	14.54	14.67	4,070,021	+0.09(+0.62%)
Feb 01, 2005	14.92	14.92	14.55	14.58	11,397,067	-0.34(-2.30%)
Jan 31, 2005	14.85	15.00	14.83	14.92	4,428,207	+0.17(+1.13%)
Jan 28, 2005	14.97	15.09	14.68	14.76	3,606,737	-0.26(-1.71%)
Jan 27, 2005	14.98	15.07	14.88	15.02	3,894,767	-0.02(-0.15%)
Jan 26, 2005	15.07	15.13	15.02	15.04	3,743,075	+0.05(+0.35%)
Jan 25, 2005	15.02	15.05	14.92	14.98	4,586,782	+0.03(+0.23%)
Jan 24, 2005	15.06	15.08	14.92	14.95	3,670,008	-0.01(-0.08%)
Jan 21, 2005	15.04	15.13	14.92	14.96	3,863,793	-0.14(-0.95%)
Jan 20, 2005	15.13	15.20	14.99	15.11	3,574,969	-0.03(-0.18%)
Jan 19, 2005	15.15	15.20	15.10	15.13	3,160,924	+0.02(+0.10%)
Jan 18, 2005	14.98	15.20	14.83	15.12	4,304,046	+0.14(+0.93%)
Jan 14, 2005	14.98	15.06	14.85	14.98	3,752,605	-0.03(-0.18%)
Jan 13, 2005	15.02	15.14	14.94	15.00	3,998,543	-0.07(-0.48%)
Jan 12, 2005	14.96	15.11	14.93	15.08	2,977,464	+0.08(+0.55%)
Jan 11, 2005	15.13	15.15	14.91	14.99	3,228,961	-0.18(-1.17%)
Jan 10, 2005	15.08	15.25	15.05	15.17	2,832,919	+0.18(+1.18%)
Jan 07, 2005	15.14	15.23	14.98	14.99	3,100,565	-0.11(-0.75%)
Jan 06, 2005	15.00	15.22	14.92	15.11	3,704,423	+0.23(+1.55%)
Jan 05, 2005	14.96	15.12	14.88	14.88	3,335,119	-0.11(-0.73%)
Jan 04, 2005	15.05	15.27	14.92	14.98	4,030,311	-0.02(-0.10%)
Jan 03, 2005	15.16	15.26	14.94	15.00	3,100,300	-0.05(-0.33%)
Dec 31, 2004	15.20	15.20	15.03	15.05	1,727,919	-0.06(-0.40%)
Dec 30, 2004	15.24	15.25	15.11	15.11	1,423,475	-0.08(-0.55%)
Dec 29, 2004	15.07	15.25	15.04	15.19	2,030,245	+0.12(+0.80%)
Dec 28, 2004	15.06	15.15	15.03	15.07	3,016,909	+0.13(+0.88%)
Dec 27, 2004	15.13	15.14	14.94	14.94	1,797,014	-0.23(-1.54%)
Dec 23, 2004	15.22	15.32	15.14	15.17	3,046,030	-0.05(-0.32%)
Dec 22, 2004	15.05	15.26	15.00	15.22	3,456,103	+0.11(+0.72%)
Dec 21, 2004	15.10	15.15	14.98	15.11	3,550,613	+0.06(+0.40%)
Dec 20, 2004	15.05	15.18	14.95	15.05	4,242,628	+0.10(+0.66%)
Dec 17, 2004	14.68	15.09	14.66	14.95	6,087,560	+0.02(+0.13%)
Dec 16, 2004	15.06	15.06	14.89	14.94	3,451,338	-0.13(-0.85%)
Dec 15, 2004	15.09	15.16	14.97	15.06	3,600,118	+0.02(+0.10%)
Dec 14, 2004	15.09	15.12	15.00	15.05	5,086,335	-0.06(-0.40%)
Dec 13, 2004	14.88	15.11	14.88	15.11	5,731,492	+0.29(+1.99%)
Dec 10, 2004	15.26	15.26	14.61	14.81	5,809,854	+0.05(+0.33%)
Dec 09, 2004	14.73	14.83	14.63	14.77	5,612,097	-0.05(-0.31%)
Dec 08, 2004	15.05	15.07	14.75	14.81	5,423,077	+0.07(+0.49%)
Dec 07, 2004	14.81	14.89	14.64	14.74	4,499,949	-0.12(-0.79%)
Dec 06, 2004	14.81	14.92	14.68	14.86	4,521,658	-0.04(-0.25%)
Dec 03, 2004	14.45	14.93	14.45	14.89	6,606,703	+0.14(+0.95%)
Dec 02, 2004	14.62	15.00	14.51	14.75	7,366,225	+0.32(+2.25%)

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.