Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.92	13.99	13.87	13.96	67,210	+0.01(+0.05%)
Feb 25, 2005	13.86	13.95	13.86	13.95	1,449,470	+0.06(+0.44%)
Feb 24, 2005	13.84	13.91	13.79	13.89	64,674	+0.02(+0.14%)
Feb 23, 2005	13.84	13.90	13.82	13.87	119,626	+0.05(+0.34%)
Feb 22, 2005	13.93	14.00	13.80	13.82	76,933	-0.24(-1.70%)
Feb 18, 2005	14.10	14.10	14.04	14.06	71,015	-0.04(-0.30%)
Feb 17, 2005	14.21	14.21	14.08	14.10	101,450	-0.05(-0.33%)
Feb 16, 2005	14.12	14.18	14.11	14.15	377,902	-0.04(-0.30%)
Feb 15, 2005	14.15	14.21	14.12	14.19	61,715	+0.12(+0.82%)
Feb 14, 2005	14.08	14.11	14.07	14.08	98,913	-0.06(-0.42%)
Feb 11, 2005	13.98	14.16	13.97	14.13	90,459	+0.11(+0.76%)
Feb 10, 2005	14.03	14.04	13.95	14.03	109,059	+0.05(+0.36%)
Feb 09, 2005	14.15	14.15	13.98	13.98	485,270	-0.18(-1.24%)
Feb 08, 2005	14.17	14.20	14.13	14.15	131,885	-0.03(-0.20%)
Feb 07, 2005	14.12	14.22	14.12	14.18	672,530	+0.03(+0.23%)
Feb 04, 2005	14.05	14.16	14.05	14.15	118,781	+0.08(+0.54%)
Feb 03, 2005	14.04	14.07	13.99	14.07	418,482	-0.01(-0.08%)
Feb 02, 2005	14.04	14.10	14.01	14.09	51,993	+0.08(+0.56%)
Feb 01, 2005	13.96	14.04	13.96	14.01	523,736	+0.04(+0.27%)
Jan 31, 2005	14.00	14.01	13.95	13.97	45,229	+0.09(+0.68%)
Jan 28, 2005	13.92	13.92	13.79	13.87	43,539	-0.04(-0.27%)
Jan 27, 2005	13.91	13.97	13.87	13.91	52,415	-0.04(-0.27%)
Jan 26, 2005	13.86	13.95	13.85	13.95	60,024	+0.09(+0.63%)
Jan 25, 2005	13.91	13.94	13.86	13.86	51,570	+0.05(+0.38%)
Jan 24, 2005	13.99	13.99	13.81	13.81	504,714	-0.13(-0.95%)
Jan 21, 2005	14.00	14.05	13.92	13.94	3,879,626	-0.09(-0.64%)
Jan 20, 2005	14.08	14.10	14.02	14.03	123,853	-0.17(-1.20%)
Jan 19, 2005	14.32	14.32	14.20	14.20	473,011	-0.13(-0.88%)
Jan 18, 2005	14.18	14.33	14.13	14.33	670,417	+0.15(+1.05%)
Jan 14, 2005	14.08	14.19	14.08	14.18	287,442	+0.12(+0.84%)
Jan 13, 2005	14.17	14.17	14.05	14.06	56,220	-0.13(-0.92%)
Jan 12, 2005	14.13	14.19	14.00	14.19	83,273	+0.08(+0.54%)
Jan 11, 2005	14.17	14.17	14.10	14.12	1,321,389	-0.05(-0.38%)
Jan 10, 2005	14.16	14.24	14.13	14.17	695,356	+0.01(+0.05%)
Jan 07, 2005	14.19	14.20	14.10	14.16	164,433	-0.01(-0.08%)
Jan 06, 2005	14.15	14.21	14.13	14.18	85,809	+0.00(+0.02%)
Jan 05, 2005	14.22	14.25	14.17	14.17	54,952	-0.04(-0.32%)
Jan 04, 2005	14.45	14.45	14.18	14.22	1,433,407	-0.18(-1.23%)
Jan 03, 2005	14.53	14.60	14.39	14.40	779,898	-0.08(-0.56%)
Dec 31, 2004	14.51	14.54	14.46	14.48	47,343	-0.04(-0.26%)
Dec 30, 2004	14.47	14.53	14.47	14.51	27,053	+0.03(+0.18%)
Dec 29, 2004	14.47	14.49	14.44	14.49	195,714	+0.05(+0.34%)
Dec 28, 2004	14.31	14.44	14.31	14.44	33,816	+0.12(+0.86%)
Dec 27, 2004	14.38	14.40	14.30	14.31	32,971	+0.04(+0.25%)
Dec 23, 2004	14.36	14.36	14.28	14.28	92,996	-0.05(-0.38%)
Dec 22, 2004	14.25	14.37	14.24	14.33	101,450	+0.08(+0.56%)
Dec 21, 2004	14.13	14.29	14.13	14.25	57,488	+0.11(+0.79%)
Dec 20, 2004	14.19	14.26	14.13	14.14	74,819	-0.01(-0.10%)
Dec 17, 2004	14.21	14.25	14.14	14.16	30,435	-0.07(-0.48%)
Dec 16, 2004	14.26	14.30	14.19	14.22	32,971	-0.05(-0.35%)
Dec 15, 2004	14.22	14.30	14.20	14.27	43,539	+0.08(+0.58%)
Dec 14, 2004	14.13	14.23	14.09	14.19	138,225	+0.09(+0.67%)
Dec 13, 2004	14.08	14.11	14.04	14.10	63,829	+0.05(+0.32%)
Dec 10, 2004	13.97	14.09	13.97	14.05	46,075	+0.01(+0.08%)
Dec 09, 2004	13.93	14.05	13.86	14.04	102,295	+0.13(+0.95%)
Dec 08, 2004	13.91	13.95	13.86	13.91	385,510	+0.02(+0.14%)
Dec 07, 2004	13.98	14.00	13.89	13.89	153,866	-0.07(-0.49%)
Dec 06, 2004	13.99	13.99	13.91	13.96	2,338,005	-0.04(-0.29%)
Dec 03, 2004	13.95	14.04	13.94	14.00	2,441,569	-0.02(-0.15%)
Dec 02, 2004	13.98	14.09	13.93	14.02	122,585	-0.00(-0.03%)

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.