Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.96	15.29	14.71	15.23	169,946	+0.04(+0.26%)
Feb 25, 2005	14.80	15.19	14.54	15.19	153,111	+0.43(+2.91%)
Feb 24, 2005	14.66	14.83	14.60	14.76	450,575	+0.11(+0.75%)
Feb 23, 2005	14.70	14.76	14.49	14.65	262,946	+0.01(+0.07%)
Feb 22, 2005	14.71	14.96	14.58	14.64	197,038	-0.29(-1.94%)
Feb 18, 2005	14.89	15.00	14.70	14.93	155,079	-0.10(-0.67%)
Feb 17, 2005	14.93	15.11	14.77	15.03	414,499	-0.06(-0.40%)
Feb 16, 2005	15.00	15.22	15.00	15.09	182,783	-0.06(-0.40%)
Feb 15, 2005	15.10	15.30	15.00	15.15	275,601	-0.18(-1.17%)
Feb 14, 2005	15.26	15.50	15.16	15.33	221,074	+0.11(+0.72%)
Feb 11, 2005	14.96	15.29	14.96	15.22	168,351	+0.17(+1.13%)
Feb 10, 2005	15.05	15.37	14.99	15.05	140,512	-0.08(-0.53%)
Feb 09, 2005	15.16	15.36	15.09	15.13	149,166	-0.17(-1.11%)
Feb 08, 2005	15.10	15.45	15.10	15.30	266,048	+0.12(+0.79%)
Feb 07, 2005	15.20	15.69	14.95	15.18	771,246	-0.12(-0.78%)
Feb 04, 2005	16.20	16.20	15.13	15.30	900,029	-1.77(-10.40%)
Feb 03, 2005	17.00	17.20	16.83	17.07	322,715	+0.02(+0.09%)
Feb 02, 2005	16.92	17.40	16.81	17.06	333,765	-0.19(-1.10%)
Feb 01, 2005	17.65	17.83	17.19	17.25	124,130	-0.20(-1.15%)
Jan 31, 2005	17.21	17.86	17.21	17.45	192,830	+0.24(+1.39%)
Jan 28, 2005	17.66	17.75	17.08	17.21	84,179	-0.29(-1.66%)
Jan 27, 2005	16.95	17.70	16.83	17.50	131,886	+0.19(+1.10%)
Jan 26, 2005	16.73	17.34	16.73	17.31	96,466	+0.46(+2.73%)
Jan 25, 2005	17.14	17.55	16.83	16.85	53,608	-0.10(-0.59%)
Jan 24, 2005	17.46	17.80	16.85	16.95	124,771	-0.88(-4.94%)
Jan 21, 2005	17.61	18.13	17.44	17.83	138,679	+0.13(+0.73%)
Jan 20, 2005	17.76	18.05	17.62	17.70	197,162	-0.28(-1.56%)
Jan 19, 2005	18.21	18.43	17.95	17.98	134,680	-0.31(-1.69%)
Jan 18, 2005	17.89	18.47	17.89	18.29	160,625	+0.19(+1.05%)
Jan 14, 2005	17.10	18.11	16.97	18.10	242,248	+1.22(+7.23%)
Jan 13, 2005	17.02	17.19	16.70	16.88	93,621	-0.14(-0.82%)
Jan 12, 2005	17.24	17.34	16.96	17.02	213,616	+0.07(+0.41%)
Jan 11, 2005	16.75	17.08	16.75	16.95	210,777	-0.07(-0.41%)
Jan 10, 2005	16.87	17.17	16.65	17.02	156,102	-0.02(-0.12%)
Jan 07, 2005	16.41	17.25	16.30	17.04	289,853	+0.69(+4.22%)
Jan 06, 2005	17.15	17.24	16.31	16.35	349,637	-0.90(-5.22%)
Jan 05, 2005	18.05	18.25	17.13	17.25	307,842	-0.83(-4.59%)
Jan 04, 2005	18.93	19.14	17.75	18.08	186,726	-1.03(-5.39%)
Jan 03, 2005	19.54	19.55	18.76	19.11	197,931	-0.43(-2.20%)
Dec 31, 2004	19.04	19.74	19.04	19.54	120,300	+0.45(+2.36%)
Dec 30, 2004	19.25	19.61	19.04	19.09	101,200	-0.43(-2.20%)
Dec 29, 2004	19.10	19.65	19.00	19.52	190,500	+0.28(+1.46%)
Dec 28, 2004	18.05	19.34	17.99	19.24	292,200	+1.09(+6.01%)
Dec 27, 2004	18.05	18.54	17.95	18.15	150,400	-0.12(-0.66%)
Dec 23, 2004	18.09	18.39	18.09	18.27	59,200	-0.03(-0.16%)
Dec 22, 2004	18.59	18.59	18.21	18.30	128,100	-0.21(-1.13%)
Dec 21, 2004	17.38	18.51	17.38	18.51	265,500	+0.91(+5.17%)
Dec 20, 2004	17.90	17.98	17.46	17.60	180,300	-0.28(-1.57%)
Dec 17, 2004	18.09	18.09	17.67	17.88	179,500	+0.11(+0.62%)
Dec 16, 2004	18.13	18.56	17.75	17.77	206,100	-0.50(-2.74%)
Dec 15, 2004	18.11	18.38	18.01	18.27	223,500	+0.16(+0.88%)
Dec 14, 2004	18.05	18.28	18.02	18.11	192,100	+0.09(+0.50%)
Dec 13, 2004	17.61	18.07	17.61	18.02	159,700	+0.18(+1.01%)
Dec 10, 2004	17.90	17.90	17.55	17.84	214,300	+0.17(+0.96%)
Dec 09, 2004	17.46	18.08	16.82	17.67	822,400	-0.07(-0.39%)
Dec 08, 2004	15.72	18.60	15.72	17.74	1,152,000	+2.02(+12.85%)
Dec 07, 2004	15.96	16.05	15.65	15.72	193,300	-0.29(-1.81%)
Dec 06, 2004	14.90	16.08	14.90	16.01	419,000	+1.08(+7.23%)
Dec 03, 2004	14.50	14.94	14.22	14.93	311,700	+0.60(+4.19%)
Dec 02, 2004	14.04	14.45	13.97	14.33	151,700	+0.10(+0.70%)

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.