Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.23	16.40	16.01	16.15	2,140,815	-0.28(-1.68%)
Feb 25, 2005	16.32	16.42	16.28	16.42	900,852	+0.11(+0.69%)
Feb 24, 2005	16.00	16.31	15.93	16.31	1,172,080	+0.31(+1.93%)
Feb 23, 2005	15.87	16.06	15.66	16.00	1,157,045	+0.59(+3.85%)
Feb 22, 2005	15.78	15.87	15.40	15.41	540,329	-0.36(-2.26%)
Feb 18, 2005	15.59	15.80	15.53	15.76	795,307	+0.17(+1.10%)
Feb 17, 2005	15.44	15.61	15.38	15.59	813,986	+0.25(+1.63%)
Feb 16, 2005	15.28	15.47	15.15	15.34	1,213,235	+0.08(+0.52%)
Feb 15, 2005	15.21	15.34	15.16	15.26	393,325	+0.02(+0.13%)
Feb 14, 2005	15.24	15.34	15.22	15.24	229,465	+0.01(+0.04%)
Feb 11, 2005	15.19	15.34	15.14	15.24	576,472	+0.05(+0.30%)
Feb 10, 2005	15.36	15.47	15.15	15.19	658,023	-0.13(-0.82%)
Feb 09, 2005	15.79	15.79	15.31	15.32	655,897	-0.05(-0.34%)
Feb 08, 2005	15.49	15.54	15.20	15.37	708,441	-0.07(-0.43%)
Feb 07, 2005	15.61	15.61	15.39	15.43	847,548	-0.22(-1.39%)
Feb 04, 2005	15.30	15.65	15.30	15.65	1,049,071	+0.40(+2.59%)
Feb 03, 2005	15.28	15.28	15.15	15.26	424,305	+0.00(+0.00%)
Feb 02, 2005	15.11	15.30	15.05	15.26	656,504	+0.21(+1.40%)
Feb 01, 2005	14.69	15.09	14.55	15.05	1,194,404	+0.36(+2.42%)
Jan 31, 2005	14.71	14.90	14.64	14.69	351,867	+0.07(+0.50%)
Jan 28, 2005	14.72	14.72	14.56	14.62	420,661	-0.09(-0.63%)
Jan 27, 2005	14.61	14.78	14.59	14.71	618,083	+0.17(+1.18%)
Jan 26, 2005	14.59	14.62	14.41	14.54	728,184	+0.05(+0.36%)
Jan 25, 2005	14.75	14.82	14.40	14.49	1,757,816	-0.17(-1.17%)
Jan 24, 2005	14.80	14.84	14.61	14.66	1,051,349	-0.14(-0.93%)
Jan 21, 2005	15.01	15.01	14.78	14.80	1,457,431	-0.22(-1.45%)
Jan 20, 2005	14.98	15.57	14.90	15.01	2,769,529	-0.24(-1.60%)
Jan 19, 2005	15.30	15.40	14.91	15.26	1,080,658	-0.04(-0.26%)
Jan 18, 2005	15.34	15.36	15.14	15.30	1,559,787	-0.04(-0.26%)
Jan 14, 2005	15.11	15.37	15.11	15.34	1,535,033	+0.28(+1.84%)
Jan 13, 2005	14.99	15.16	14.89	15.06	1,113,916	+0.13(+0.84%)
Jan 12, 2005	14.75	14.98	14.68	14.93	1,402,001	+0.18(+1.25%)
Jan 11, 2005	14.89	14.91	14.75	14.75	579,661	-0.18(-1.23%)
Jan 10, 2005	14.76	15.04	14.74	14.93	785,284	+0.18(+1.20%)
Jan 07, 2005	14.78	14.82	14.65	14.76	995,311	+0.01(+0.09%)
Jan 06, 2005	14.89	14.96	14.68	14.74	1,082,784	-0.15(-1.02%)
Jan 05, 2005	15.11	15.21	14.85	14.89	628,258	-0.18(-1.18%)
Jan 04, 2005	15.47	15.49	15.07	15.07	456,652	-0.26(-1.68%)
Jan 03, 2005	15.51	15.59	15.33	15.33	533,951	-0.18(-1.15%)
Dec 31, 2004	15.49	15.61	15.41	15.51	307,674	+0.01(+0.04%)
Dec 30, 2004	15.40	15.52	15.36	15.50	172,668	+0.07(+0.47%)
Dec 29, 2004	15.45	15.48	15.31	15.43	249,055	+0.03(+0.17%)
Dec 28, 2004	15.26	15.40	15.15	15.40	306,611	+0.18(+1.17%)
Dec 27, 2004	15.31	15.31	15.07	15.22	213,823	-0.03(-0.22%)
Dec 23, 2004	15.28	15.34	15.13	15.26	220,201	+0.01(+0.04%)
Dec 22, 2004	15.15	15.36	15.09	15.25	605,174	+0.13(+0.83%)
Dec 21, 2004	14.98	15.15	14.97	15.13	499,781	+0.21(+1.41%)
Dec 20, 2004	14.89	15.01	14.79	14.91	409,726	+0.07(+0.44%)
Dec 17, 2004	14.84	14.90	14.76	14.85	678,221	-0.05(-0.35%)
Dec 16, 2004	14.85	15.03	14.85	14.90	652,708	-0.08(-0.53%)
Dec 15, 2004	14.91	15.19	14.91	14.98	666,679	+0.02(+0.13%)
Dec 14, 2004	14.85	14.99	14.85	14.96	344,425	+0.05(+0.31%)
Dec 13, 2004	14.82	14.98	14.71	14.91	534,406	+0.07(+0.44%)
Dec 10, 2004	14.82	14.90	14.78	14.85	283,224	-0.04(-0.27%)
Dec 09, 2004	14.79	14.96	14.61	14.89	566,753	+0.09(+0.58%)
Dec 08, 2004	14.98	14.98	14.74	14.80	518,461	-0.16(-1.06%)
Dec 07, 2004	15.32	15.34	14.94	14.96	595,151	-0.29(-1.90%)
Dec 06, 2004	15.28	15.30	15.15	15.25	266,671	-0.02(-0.13%)
Dec 03, 2004	15.40	15.50	15.22	15.27	545,492	-0.09(-0.56%)
Dec 02, 2004	15.42	15.50	15.34	15.36	324,683	-0.14(-0.89%)

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.