Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.23	15.09	13.86	14.72	240,720	+0.91(+6.60%)
Feb 25, 2005	13.73	13.95	13.49	13.81	81,494	+0.30(+2.19%)
Feb 24, 2005	13.40	13.95	13.20	13.51	109,410	+0.34(+2.57%)
Feb 23, 2005	13.30	13.52	12.76	13.18	120,195	-0.26(-1.95%)
Feb 22, 2005	14.42	14.47	13.11	13.44	275,784	-0.97(-6.74%)
Feb 18, 2005	14.87	14.87	14.20	14.41	157,193	-0.25(-1.73%)
Feb 17, 2005	14.73	14.96	14.36	14.66	425,345	+0.38(+2.66%)
Feb 16, 2005	13.32	14.76	13.32	14.28	873,437	+2.76(+23.99%)
Feb 15, 2005	11.81	12.14	11.21	11.52	138,654	-0.42(-3.54%)
Feb 14, 2005	12.58	12.58	11.83	11.94	63,116	-0.22(-1.78%)
Feb 11, 2005	12.51	12.59	11.84	12.16	56,118	-0.27(-2.14%)
Feb 10, 2005	12.58	12.81	12.39	12.42	57,779	-0.16(-1.28%)
Feb 09, 2005	13.52	13.69	12.49	12.58	145,201	-0.97(-7.17%)
Feb 08, 2005	13.28	14.03	13.07	13.56	110,979	+0.35(+2.62%)
Feb 07, 2005	11.98	13.43	11.98	13.21	118,974	+1.05(+8.62%)
Feb 04, 2005	11.69	12.47	11.62	12.16	90,250	+0.46(+3.97%)
Feb 03, 2005	11.95	11.95	11.66	11.70	47,673	-0.26(-2.19%)
Feb 02, 2005	11.83	11.99	11.71	11.96	70,450	+0.30(+2.54%)
Feb 01, 2005	11.56	12.00	11.43	11.66	85,253	+0.19(+1.70%)
Jan 31, 2005	11.28	11.65	11.22	11.47	44,479	+0.35(+3.19%)
Jan 28, 2005	11.36	11.38	11.08	11.11	33,385	-0.25(-2.23%)
Jan 27, 2005	11.92	11.92	11.32	11.37	42,181	-0.30(-2.54%)
Jan 26, 2005	11.00	11.83	11.00	11.66	47,983	+0.62(+5.58%)
Jan 25, 2005	11.41	11.69	10.99	11.05	126,224	-0.17(-1.51%)
Jan 24, 2005	11.96	11.96	11.11	11.21	118,917	-0.66(-5.55%)
Jan 21, 2005	12.49	12.54	11.87	11.87	90,502	-0.63(-5.00%)
Jan 20, 2005	11.84	12.78	11.64	12.50	89,205	+0.44(+3.64%)
Jan 19, 2005	12.65	12.65	11.88	12.06	18,727	-0.26(-2.13%)
Jan 18, 2005	11.92	12.42	11.83	12.32	50,827	+0.06(+0.48%)
Jan 14, 2005	12.16	12.45	12.02	12.26	28,330	-0.03(-0.21%)
Jan 13, 2005	12.03	12.63	12.03	12.29	45,865	-0.01(-0.07%)
Jan 12, 2005	12.18	12.32	11.41	12.30	92,405	+0.15(+1.25%)
Jan 11, 2005	12.63	12.88	12.09	12.14	54,789	-0.86(-6.63%)
Jan 10, 2005	11.75	13.10	11.75	13.01	109,065	+0.85(+7.02%)
Jan 07, 2005	12.68	12.97	11.68	12.15	78,504	-0.41(-3.30%)
Jan 06, 2005	12.58	12.58	12.31	12.57	43,659	-0.02(-0.13%)
Jan 05, 2005	11.96	12.80	11.44	12.58	206,650	+0.41(+3.33%)
Jan 04, 2005	12.81	13.18	12.12	12.18	277,454	-0.91(-6.97%)
Jan 03, 2005	13.86	14.03	12.85	13.09	160,595	-0.85(-6.12%)
Dec 31, 2004	14.37	14.37	13.88	13.94	50,379	+0.00(+0.00%)
Dec 30, 2004	13.63	14.52	13.57	13.94	64,604	-0.14(-1.02%)
Dec 29, 2004	14.37	14.37	13.82	14.09	71,822	-0.03(-0.18%)
Dec 28, 2004	13.40	14.17	13.36	14.11	149,561	+0.19(+1.40%)
Dec 27, 2004	14.57	14.57	13.55	13.92	141,160	-0.50(-3.46%)
Dec 23, 2004	14.88	14.88	14.03	14.42	83,418	-0.46(-3.07%)
Dec 22, 2004	15.05	15.08	14.80	14.88	18,931	+0.00(+0.01%)
Dec 21, 2004	14.82	14.87	14.44	14.87	78,093	+0.41(+2.80%)
Dec 20, 2004	14.38	15.13	14.37	14.47	131,457	-0.34(-2.28%)
Dec 17, 2004	15.05	15.30	14.48	14.81	88,387	-0.40(-2.61%)
Dec 16, 2004	15.13	15.64	14.97	15.20	91,346	+0.09(+0.61%)
Dec 15, 2004	14.77	15.13	14.39	15.11	157,607	+0.49(+3.35%)
Dec 14, 2004	15.21	15.47	14.46	14.62	181,272	-0.72(-4.68%)
Dec 13, 2004	15.25	15.62	15.21	15.34	150,389	+0.08(+0.55%)
Dec 10, 2004	15.33	15.43	14.79	15.25	60,818	+0.12(+0.79%)
Dec 09, 2004	14.79	15.42	14.37	15.14	175,947	+0.26(+1.76%)
Dec 08, 2004	15.64	16.40	14.20	14.87	881,039	+0.88(+6.28%)
Dec 07, 2004	15.96	15.96	13.74	14.00	284,450	-1.32(-8.61%)
Dec 06, 2004	15.04	16.06	15.04	15.31	256,644	+0.19(+1.23%)
Dec 03, 2004	15.73	15.73	14.60	15.13	172,161	-0.22(-1.43%)
Dec 02, 2004	14.85	15.64	14.84	15.35	484,536	+0.88(+6.07%)

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.