Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.36	13.54	13.30	13.44	188,352	+0.09(+0.65%)
Feb 25, 2005	13.28	13.53	13.24	13.36	286,347	+0.08(+0.62%)
Feb 24, 2005	13.14	13.36	13.06	13.27	159,979	+0.13(+1.01%)
Feb 23, 2005	13.16	13.17	13.04	13.14	161,507	-0.02(-0.14%)
Feb 22, 2005	13.30	13.30	13.08	13.16	261,466	-0.13(-0.97%)
Feb 18, 2005	13.46	13.46	13.26	13.29	170,891	-0.11(-0.86%)
Feb 17, 2005	13.52	13.52	13.33	13.40	189,661	-0.11(-0.85%)
Feb 16, 2005	13.70	13.71	13.43	13.52	213,451	-0.22(-1.57%)
Feb 15, 2005	13.81	13.83	13.65	13.73	162,380	+0.05(+0.40%)
Feb 14, 2005	13.59	13.73	13.48	13.68	124,622	+0.11(+0.81%)
Feb 11, 2005	13.47	13.65	13.39	13.57	155,396	+0.03(+0.20%)
Feb 10, 2005	13.42	13.54	13.22	13.54	262,339	+0.11(+0.85%)
Feb 09, 2005	13.52	13.65	13.36	13.42	325,633	-0.18(-1.35%)
Feb 08, 2005	13.88	13.88	13.56	13.61	311,010	-0.64(-4.47%)
Feb 07, 2005	14.16	14.27	14.12	14.24	207,558	+0.09(+0.61%)
Feb 04, 2005	14.11	14.25	14.08	14.16	279,581	+0.02(+0.16%)
Feb 03, 2005	14.07	14.17	13.88	14.13	252,300	+0.18(+1.31%)
Feb 02, 2005	13.84	13.99	13.81	13.95	158,015	+0.16(+1.13%)
Feb 01, 2005	13.75	13.86	13.68	13.80	223,054	+0.08(+0.57%)
Jan 31, 2005	13.40	13.72	13.40	13.72	393,509	+0.34(+2.53%)
Jan 28, 2005	13.38	13.45	13.29	13.38	180,276	+0.00(+0.03%)
Jan 27, 2005	13.13	13.39	13.11	13.37	226,982	+0.24(+1.81%)
Jan 26, 2005	13.12	13.20	12.99	13.14	425,593	-0.06(-0.45%)
Jan 25, 2005	13.35	13.42	13.08	13.20	576,624	-0.25(-1.87%)
Jan 24, 2005	13.75	13.86	13.31	13.45	726,781	-0.77(-5.44%)
Jan 21, 2005	14.11	14.31	14.11	14.22	198,391	+0.13(+0.94%)
Jan 20, 2005	14.09	14.20	14.00	14.09	132,042	+0.04(+0.29%)
Jan 19, 2005	13.91	14.11	13.91	14.05	147,102	+0.15(+1.09%)
Jan 18, 2005	14.01	14.01	13.86	13.90	222,399	-0.05(-0.36%)
Jan 14, 2005	13.74	13.97	13.70	13.95	267,359	+0.27(+1.98%)
Jan 13, 2005	13.52	13.68	13.43	13.68	152,122	+0.16(+1.22%)
Jan 12, 2005	13.49	13.52	13.46	13.51	64,821	+0.02(+0.17%)
Jan 11, 2005	13.47	13.51	13.42	13.49	122,658	+0.05(+0.41%)
Jan 10, 2005	13.39	13.47	13.38	13.43	90,574	+0.08(+0.58%)
Jan 07, 2005	13.18	13.38	13.18	13.36	143,392	+0.17(+1.32%)
Jan 06, 2005	13.34	13.36	13.18	13.18	205,375	-0.16(-1.17%)
Jan 05, 2005	13.43	13.47	13.34	13.34	269,324	-0.14(-1.02%)
Jan 04, 2005	13.52	13.52	13.46	13.48	144,046	+0.01(+0.07%)
Jan 03, 2005	13.65	13.65	13.43	13.47	90,574	-0.10(-0.71%)
Dec 31, 2004	13.67	13.71	13.51	13.56	75,078	-0.06(-0.44%)
Dec 30, 2004	13.46	13.65	13.46	13.62	82,499	+0.16(+1.23%)
Dec 29, 2004	13.48	13.61	13.46	13.46	106,289	-0.01(-0.07%)
Dec 28, 2004	13.36	13.47	13.29	13.47	95,376	+0.06(+0.48%)
Dec 27, 2004	13.38	13.47	13.33	13.40	104,543	-0.02(-0.17%)
Dec 23, 2004	13.41	13.47	13.39	13.42	74,642	+0.00(+0.03%)
Dec 22, 2004	13.43	13.48	13.38	13.42	96,249	-0.00(-0.03%)
Dec 21, 2004	13.47	13.47	13.38	13.42	116,765	-0.02(-0.17%)
Dec 20, 2004	13.48	13.52	13.38	13.45	97,777	+0.00(+0.03%)
Dec 17, 2004	13.40	13.48	13.38	13.44	61,110	+0.02(+0.14%)
Dec 16, 2004	13.49	13.50	13.42	13.42	85,336	-0.02(-0.14%)
Dec 15, 2004	13.42	13.55	13.38	13.44	97,122	-0.02(-0.17%)
Dec 14, 2004	13.37	13.54	13.31	13.47	110,435	+0.11(+0.82%)
Dec 13, 2004	13.40	13.40	13.29	13.36	132,915	-0.01(-0.07%)
Dec 10, 2004	13.36	13.46	13.31	13.37	182,459	+0.00(+0.00%)
Dec 09, 2004	13.38	13.47	13.33	13.37	92,102	-0.06(-0.48%)
Dec 08, 2004	13.44	13.51	13.42	13.43	109,781	-0.04(-0.31%)
Dec 07, 2004	13.38	13.60	13.38	13.47	102,797	+0.05(+0.38%)
Dec 06, 2004	13.38	13.50	13.34	13.42	101,269	+0.05(+0.41%)
Dec 03, 2004	13.43	13.50	13.29	13.37	182,677	-0.07(-0.51%)
Dec 02, 2004	13.68	13.70	13.43	13.43	167,181	-0.23(-1.68%)

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.