Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.41	15.75	15.09	15.32	609,635	-0.21(-1.33%)
Feb 25, 2005	15.12	15.58	15.08	15.53	547,153	+0.38(+2.52%)
Feb 24, 2005	14.55	15.22	14.52	15.15	637,181	+0.46(+3.10%)
Feb 23, 2005	14.80	14.91	14.53	14.69	595,537	+0.04(+0.28%)
Feb 22, 2005	14.71	15.31	14.63	14.65	447,059	-0.30(-2.00%)
Feb 18, 2005	14.86	15.16	14.76	14.95	334,537	+0.11(+0.73%)
Feb 17, 2005	14.93	15.21	14.76	14.84	339,484	-0.22(-1.43%)
Feb 16, 2005	15.01	15.23	14.98	15.06	633,339	-0.07(-0.44%)
Feb 15, 2005	14.62	15.27	14.59	15.12	825,526	+0.42(+2.88%)
Feb 14, 2005	14.91	15.17	14.57	14.70	793,086	-0.30(-1.99%)
Feb 11, 2005	15.41	15.50	14.78	15.00	2,037,162	+0.82(+5.79%)
Feb 10, 2005	14.03	14.41	13.87	14.18	594,922	+0.06(+0.41%)
Feb 09, 2005	14.51	14.57	13.98	14.12	493,270	-0.43(-2.96%)
Feb 08, 2005	13.98	15.03	13.82	14.55	1,220,457	+0.85(+6.23%)
Feb 07, 2005	13.74	13.89	13.60	13.70	325,988	-0.15(-1.08%)
Feb 04, 2005	13.14	13.86	13.14	13.85	337,383	+0.67(+5.09%)
Feb 03, 2005	13.28	13.32	13.04	13.18	248,363	-0.05(-0.38%)
Feb 02, 2005	13.39	13.39	13.04	13.23	290,609	-0.03(-0.25%)
Feb 01, 2005	12.90	13.37	12.90	13.26	243,238	+0.29(+2.24%)
Jan 31, 2005	12.75	13.13	12.74	12.97	311,166	+0.32(+2.56%)
Jan 28, 2005	13.06	13.09	12.54	12.65	256,209	-0.44(-3.36%)
Jan 27, 2005	12.84	13.26	12.78	13.09	274,010	+0.11(+0.83%)
Jan 26, 2005	12.70	13.00	12.70	12.98	379,811	+0.40(+3.16%)
Jan 25, 2005	12.07	12.94	12.07	12.58	449,499	+0.56(+4.62%)
Jan 24, 2005	12.37	12.51	11.98	12.03	343,427	-0.41(-3.33%)
Jan 21, 2005	12.75	12.75	12.39	12.44	315,748	-0.20(-1.57%)
Jan 20, 2005	12.43	12.71	12.43	12.64	364,513	+0.05(+0.40%)
Jan 19, 2005	12.96	12.96	12.54	12.59	446,276	-0.26(-2.00%)
Jan 18, 2005	12.47	12.90	12.41	12.85	261,992	+0.27(+2.11%)
Jan 14, 2005	12.43	12.63	12.28	12.58	275,628	+0.31(+2.57%)
Jan 13, 2005	12.45	12.61	12.17	12.27	446,685	-0.32(-2.57%)
Jan 12, 2005	12.84	12.95	12.39	12.59	599,092	+0.10(+0.80%)
Jan 11, 2005	12.89	12.90	12.41	12.49	853,332	-0.51(-3.89%)
Jan 10, 2005	13.12	13.30	12.95	12.99	427,621	-0.29(-2.18%)
Jan 07, 2005	13.82	13.82	13.02	13.28	611,510	-0.33(-2.43%)
Jan 06, 2005	13.86	14.09	13.46	13.62	571,645	-0.23(-1.68%)
Jan 05, 2005	14.25	14.43	13.70	13.85	845,681	-0.51(-3.58%)
Jan 04, 2005	14.86	15.15	14.23	14.36	736,396	-0.75(-4.94%)
Jan 03, 2005	15.29	15.46	15.02	15.11	544,893	-0.27(-1.73%)
Dec 31, 2004	15.22	15.46	15.17	15.37	195,597	-0.04(-0.27%)
Dec 30, 2004	15.26	15.53	15.21	15.41	171,222	+0.04(+0.27%)
Dec 29, 2004	15.25	15.61	15.17	15.37	189,081	-0.02(-0.11%)
Dec 28, 2004	14.96	15.41	14.96	15.39	215,747	+0.28(+1.87%)
Dec 27, 2004	15.25	15.36	14.87	15.11	219,367	-0.26(-1.67%)
Dec 23, 2004	15.24	15.42	15.07	15.36	160,724	+0.16(+1.04%)
Dec 22, 2004	14.98	15.24	14.88	15.21	243,018	+0.17(+1.16%)
Dec 21, 2004	14.43	15.29	14.43	15.03	342,807	+0.49(+3.36%)
Dec 20, 2004	15.03	15.37	14.47	14.54	437,287	-0.61(-3.99%)
Dec 17, 2004	14.90	15.26	14.84	15.15	238,432	+0.12(+0.77%)
Dec 16, 2004	15.07	15.39	14.91	15.03	324,345	-0.22(-1.47%)
Dec 15, 2004	14.82	15.31	14.82	15.26	407,483	+0.27(+1.77%)
Dec 14, 2004	14.47	15.07	14.37	14.99	353,064	+0.56(+3.85%)
Dec 13, 2004	14.24	14.60	14.06	14.44	333,395	+0.27(+1.93%)
Dec 10, 2004	14.10	14.34	13.99	14.16	322,173	-0.12(-0.87%)
Dec 09, 2004	14.52	14.52	13.93	14.29	575,448	-0.41(-2.79%)
Dec 08, 2004	14.77	14.89	14.52	14.70	403,019	-0.02(-0.14%)
Dec 07, 2004	15.12	15.36	14.68	14.72	327,845	-0.51(-3.37%)
Dec 06, 2004	15.07	15.36	14.85	15.23	393,607	+0.02(+0.16%)
Dec 03, 2004	15.13	15.41	15.07	15.21	533,336	+0.36(+2.46%)
Dec 02, 2004	14.49	15.33	14.43	14.84	790,351	+0.21(+1.42%)

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.