Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.06	13.46	13.02	13.44	496,400	+0.26(+1.94%)
Feb 25, 2005	12.97	13.22	12.94	13.18	344,716	+0.21(+1.65%)
Feb 24, 2005	12.93	13.00	12.88	12.97	645,742	-0.02(-0.13%)
Feb 23, 2005	12.81	13.11	12.80	12.99	590,808	+0.22(+1.74%)
Feb 22, 2005	12.64	12.95	12.59	12.76	983,196	+0.08(+0.61%)
Feb 18, 2005	12.65	12.84	12.59	12.69	939,506	+0.26(+2.06%)
Feb 17, 2005	12.89	12.90	12.34	12.43	971,249	-0.65(-4.96%)
Feb 16, 2005	12.46	13.40	12.46	13.08	1,123,519	+0.61(+4.93%)
Feb 15, 2005	13.15	13.22	12.40	12.46	1,174,822	-0.68(-5.19%)
Feb 14, 2005	13.70	13.88	12.98	13.15	901,322	-0.73(-5.29%)
Feb 11, 2005	13.75	13.93	13.66	13.88	302,197	+0.14(+0.99%)
Feb 10, 2005	13.87	13.95	13.67	13.75	415,463	-0.09(-0.68%)
Feb 09, 2005	14.17	14.34	13.80	13.84	359,123	-0.33(-2.35%)
Feb 08, 2005	14.25	14.45	14.11	14.17	247,731	-0.08(-0.54%)
Feb 07, 2005	13.82	14.25	13.81	14.25	497,454	+0.34(+2.46%)
Feb 04, 2005	13.92	13.99	13.87	13.91	407,029	-0.01(-0.06%)
Feb 03, 2005	14.08	14.08	13.85	13.92	311,568	-0.16(-1.15%)
Feb 02, 2005	14.02	14.17	13.97	14.08	384,306	-0.01(-0.06%)
Feb 01, 2005	14.21	14.31	14.01	14.09	456,927	-0.03(-0.18%)
Jan 31, 2005	14.21	14.38	14.10	14.11	277,131	+0.03(+0.18%)
Jan 28, 2005	14.34	14.38	14.06	14.09	524,629	-0.26(-1.79%)
Jan 27, 2005	14.43	14.51	14.32	14.34	210,718	-0.16(-1.12%)
Jan 26, 2005	14.61	14.64	14.30	14.51	318,713	+0.11(+0.77%)
Jan 25, 2005	14.51	14.81	14.33	14.39	261,084	+0.02(+0.12%)
Jan 24, 2005	14.51	14.68	14.34	14.38	227,351	-0.08(-0.53%)
Jan 21, 2005	14.63	14.63	14.39	14.45	187,526	-0.18(-1.23%)
Jan 20, 2005	14.86	14.86	14.50	14.63	401,993	-0.31(-2.06%)
Jan 19, 2005	14.97	15.27	14.87	14.94	448,845	-0.03(-0.17%)
Jan 18, 2005	14.57	15.00	14.46	14.97	324,921	+0.22(+1.51%)
Jan 14, 2005	14.62	14.74	14.45	14.74	228,405	+0.21(+1.47%)
Jan 13, 2005	14.80	14.80	14.44	14.53	380,792	-0.24(-1.62%)
Jan 12, 2005	14.64	14.87	14.55	14.77	351,275	+0.13(+0.87%)
Jan 11, 2005	14.33	14.64	14.26	14.64	431,744	+0.31(+2.14%)
Jan 10, 2005	14.35	14.54	14.26	14.33	213,061	+0.07(+0.48%)
Jan 07, 2005	14.56	14.56	14.25	14.27	305,477	-0.25(-1.71%)
Jan 06, 2005	14.81	14.81	14.45	14.51	348,932	-0.21(-1.45%)
Jan 05, 2005	14.66	14.89	14.45	14.73	437,952	-0.02(-0.12%)
Jan 04, 2005	14.92	14.98	14.68	14.74	472,857	-0.09(-0.63%)
Jan 03, 2005	15.15	15.21	14.77	14.84	338,039	-0.24(-1.59%)
Dec 31, 2004	15.03	15.15	14.90	15.08	212,709	-0.02(-0.11%)
Dec 30, 2004	15.14	15.20	14.99	15.09	143,602	+0.03(+0.23%)
Dec 29, 2004	15.11	15.15	14.96	15.06	139,151	-0.08(-0.51%)
Dec 28, 2004	14.94	15.14	14.84	15.14	255,931	+0.20(+1.31%)
Dec 27, 2004	15.06	15.06	14.83	14.94	137,980	-0.03(-0.23%)
Dec 23, 2004	15.03	15.06	14.91	14.97	194,320	-0.03(-0.23%)
Dec 22, 2004	14.92	15.10	14.91	15.01	270,338	+0.00(+0.00%)
Dec 21, 2004	15.03	15.09	14.84	15.01	213,061	+0.06(+0.40%)
Dec 20, 2004	14.80	15.02	14.80	14.95	251,245	+0.15(+1.04%)
Dec 17, 2004	14.83	14.99	14.78	14.80	280,059	-0.16(-1.08%)
Dec 16, 2004	14.74	14.99	14.51	14.96	419,797	+0.22(+1.51%)
Dec 15, 2004	14.30	14.74	14.04	14.74	474,965	+0.39(+2.74%)
Dec 14, 2004	14.50	14.70	14.31	14.34	433,267	-0.32(-2.21%)
Dec 13, 2004	14.42	14.69	14.39	14.67	303,134	+0.16(+1.12%)
Dec 10, 2004	14.58	14.61	14.39	14.51	179,678	-0.08(-0.53%)
Dec 09, 2004	14.50	14.69	14.39	14.58	217,863	+0.09(+0.65%)
Dec 08, 2004	14.51	14.75	14.34	14.49	454,702	-0.09(-0.59%)
Dec 07, 2004	14.81	14.81	14.57	14.57	282,168	-0.24(-1.61%)
Dec 06, 2004	14.84	14.84	14.63	14.81	307,351	-0.03(-0.17%)
Dec 03, 2004	14.85	15.15	14.72	14.84	326,326	-0.16(-1.08%)
Dec 02, 2004	14.81	15.15	14.80	15.00	176,633	-0.03(-0.17%)

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.