Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.63	14.63	14.48	14.51	192,263	-0.13(-0.91%)
Feb 25, 2005	14.60	14.71	14.49	14.64	169,468	+0.02(+0.17%)
Feb 24, 2005	14.47	14.64	14.15	14.62	247,749	+0.15(+1.05%)
Feb 23, 2005	14.26	14.56	14.26	14.46	199,944	+0.09(+0.63%)
Feb 22, 2005	14.45	14.54	14.35	14.37	255,579	-0.14(-0.96%)
Feb 18, 2005	14.69	14.69	14.29	14.51	171,708	-0.07(-0.46%)
Feb 17, 2005	14.73	14.85	14.50	14.58	198,553	-0.16(-1.11%)
Feb 16, 2005	14.61	14.85	14.55	14.74	131,262	+0.02(+0.16%)
Feb 15, 2005	14.69	14.90	14.65	14.72	184,214	-0.12(-0.82%)
Feb 14, 2005	14.92	14.92	14.73	14.84	138,808	+0.01(+0.04%)
Feb 11, 2005	14.51	14.92	14.36	14.83	95,166	+0.18(+1.20%)
Feb 10, 2005	14.60	14.68	14.51	14.66	230,986	+0.01(+0.04%)
Feb 09, 2005	14.93	15.05	14.65	14.65	240,665	-0.37(-2.46%)
Feb 08, 2005	15.09	15.09	14.96	15.02	160,496	+0.05(+0.32%)
Feb 07, 2005	15.01	15.05	14.92	14.97	281,197	-0.01(-0.08%)
Feb 04, 2005	14.71	14.99	14.71	14.99	367,011	+0.17(+1.15%)
Feb 03, 2005	14.56	14.83	14.56	14.82	150,747	+0.07(+0.49%)
Feb 02, 2005	14.69	14.78	14.55	14.74	188,041	-0.03(-0.21%)
Feb 01, 2005	14.62	14.78	14.57	14.77	223,450	+0.04(+0.29%)
Jan 31, 2005	14.68	14.73	14.50	14.73	165,029	+0.21(+1.42%)
Jan 28, 2005	14.45	14.58	14.37	14.52	255,350	-0.04(-0.25%)
Jan 27, 2005	14.49	14.64	14.33	14.56	227,586	-0.15(-1.03%)
Jan 26, 2005	14.31	14.71	14.11	14.71	129,980	+0.58(+4.08%)
Jan 25, 2005	14.27	14.34	14.08	14.14	129,632	+0.06(+0.43%)
Jan 24, 2005	14.09	14.36	14.08	14.08	111,179	-0.18(-1.23%)
Jan 21, 2005	14.21	14.47	14.08	14.25	152,281	-0.02(-0.13%)
Jan 20, 2005	14.29	14.37	14.11	14.27	129,409	-0.12(-0.82%)
Jan 19, 2005	14.47	14.62	14.38	14.39	315,739	-0.21(-1.43%)
Jan 18, 2005	14.34	14.77	14.28	14.60	176,876	+0.04(+0.25%)
Jan 14, 2005	14.42	14.56	14.20	14.56	177,586	+0.33(+2.35%)
Jan 13, 2005	14.36	14.57	14.23	14.23	243,706	-0.33(-2.29%)
Jan 12, 2005	14.52	14.62	14.12	14.56	203,201	+0.22(+1.57%)
Jan 11, 2005	14.50	14.51	14.23	14.34	204,145	-0.17(-1.17%)
Jan 10, 2005	14.26	14.66	14.26	14.51	243,925	+0.17(+1.19%)
Jan 07, 2005	14.82	14.86	14.27	14.34	267,834	-0.29(-1.95%)
Jan 06, 2005	14.65	15.01	14.50	14.62	118,094	-0.06(-0.41%)
Jan 05, 2005	14.71	14.92	14.60	14.68	263,202	-0.08(-0.53%)
Jan 04, 2005	14.89	15.17	14.76	14.76	162,453	-0.23(-1.54%)
Jan 03, 2005	15.39	15.42	14.78	14.99	188,503	-0.30(-1.98%)
Dec 31, 2004	15.48	15.50	15.20	15.29	87,030	-0.10(-0.63%)
Dec 30, 2004	15.22	15.60	15.22	15.39	96,096	-0.06(-0.39%)
Dec 29, 2004	15.49	15.61	15.34	15.45	74,338	-0.15(-0.97%)
Dec 28, 2004	15.39	15.68	15.36	15.60	88,678	+0.32(+2.06%)
Dec 27, 2004	15.76	15.76	15.28	15.29	75,821	-0.36(-2.33%)
Dec 23, 2004	15.76	15.79	15.63	15.65	117,359	-0.07(-0.46%)
Dec 22, 2004	15.57	15.76	15.45	15.73	250,871	+0.18(+1.17%)
Dec 21, 2004	15.24	15.62	15.21	15.54	219,554	+0.38(+2.52%)
Dec 20, 2004	15.05	15.26	15.05	15.16	156,753	-0.05(-0.36%)
Dec 17, 2004	15.06	15.29	15.04	15.22	336,418	+0.11(+0.72%)
Dec 16, 2004	15.31	15.31	15.08	15.11	185,928	-0.29(-1.85%)
Dec 15, 2004	15.17	15.39	15.10	15.39	156,588	+0.19(+1.28%)
Dec 14, 2004	14.95	15.30	14.85	15.20	223,180	+0.29(+1.91%)
Dec 13, 2004	14.85	14.92	14.57	14.91	420,152	+0.10(+0.70%)
Dec 10, 2004	14.78	14.85	14.54	14.81	265,706	-0.05(-0.37%)
Dec 09, 2004	14.89	14.89	14.61	14.86	123,293	-0.08(-0.57%)
Dec 08, 2004	14.92	14.99	14.83	14.95	184,774	+0.02(+0.12%)
Dec 07, 2004	15.29	15.36	14.80	14.93	267,519	-0.39(-2.53%)
Dec 06, 2004	15.29	15.39	15.26	15.32	125,106	-0.05(-0.32%)
Dec 03, 2004	15.46	15.51	15.26	15.37	159,555	-0.13(-0.82%)
Dec 02, 2004	15.50	15.59	15.36	15.49	190,214	-0.15(-0.97%)

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.