Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.81	11.82	10.84	11.38	1,883,601	-0.12(-1.01%)
Feb 25, 2005	11.88	12.21	11.46	11.50	935,678	-0.28(-2.36%)
Feb 24, 2005	12.03	12.31	11.66	11.78	960,149	-0.36(-2.95%)
Feb 23, 2005	12.62	12.76	11.78	12.13	1,645,874	-0.56(-4.38%)
Feb 22, 2005	13.03	13.24	12.64	12.69	350,288	-0.55(-4.13%)
Feb 18, 2005	13.21	13.42	13.18	13.24	132,655	-0.02(-0.14%)
Feb 17, 2005	13.34	13.66	13.18	13.25	306,953	-0.21(-1.60%)
Feb 16, 2005	13.47	13.63	13.43	13.47	212,761	-0.13(-0.99%)
Feb 15, 2005	13.44	13.87	13.35	13.60	433,835	+0.06(+0.46%)
Feb 14, 2005	13.17	13.61	13.12	13.54	373,363	+0.29(+2.16%)
Feb 11, 2005	13.10	13.36	12.95	13.25	298,420	+0.11(+0.82%)
Feb 10, 2005	13.24	13.35	12.78	13.15	285,936	-0.09(-0.68%)
Feb 09, 2005	13.56	13.64	13.23	13.24	514,101	-0.33(-2.44%)
Feb 08, 2005	13.23	13.61	13.17	13.57	422,873	+0.25(+1.88%)
Feb 07, 2005	13.39	13.51	13.24	13.32	358,291	-0.11(-0.80%)
Feb 04, 2005	12.99	13.50	12.99	13.42	332,883	+0.44(+3.38%)
Feb 03, 2005	13.27	13.33	12.99	12.99	388,570	-0.17(-1.29%)
Feb 02, 2005	13.11	13.37	12.99	13.16	742,081	+0.11(+0.82%)
Feb 01, 2005	13.53	13.59	12.99	13.05	642,640	-0.63(-4.58%)
Jan 31, 2005	13.53	13.68	13.26	13.67	511,859	+0.21(+1.60%)
Jan 28, 2005	13.46	13.55	13.22	13.46	324,004	+0.07(+0.53%)
Jan 27, 2005	13.07	13.43	12.94	13.39	473,067	+0.40(+3.10%)
Jan 26, 2005	13.17	13.33	12.81	12.99	600,421	-0.17(-1.29%)
Jan 25, 2005	13.39	13.98	13.12	13.16	1,579,909	+0.20(+1.52%)
Jan 24, 2005	13.22	13.37	12.64	12.96	904,536	-0.07(-0.54%)
Jan 21, 2005	13.67	13.80	12.79	13.03	996,182	-0.70(-5.09%)
Jan 20, 2005	13.89	13.97	13.33	13.73	610,103	-0.31(-2.23%)
Jan 19, 2005	14.27	14.33	13.93	14.04	303,591	-0.19(-1.32%)
Jan 18, 2005	13.99	14.37	13.84	14.23	297,883	+0.22(+1.60%)
Jan 14, 2005	13.90	14.10	13.88	14.01	295,939	-0.02(-0.13%)
Jan 13, 2005	13.89	14.19	13.80	14.02	405,050	+0.19(+1.36%)
Jan 12, 2005	14.20	14.36	13.34	13.84	731,397	-0.34(-2.40%)
Jan 11, 2005	14.27	14.44	14.02	14.18	717,021	-0.11(-0.75%)
Jan 10, 2005	14.02	14.28	13.67	14.28	517,473	+0.49(+3.57%)
Jan 07, 2005	13.76	13.93	13.26	13.79	422,795	+0.31(+2.33%)
Jan 06, 2005	13.83	13.93	13.47	13.48	286,527	-0.04(-0.26%)
Jan 05, 2005	13.55	14.02	13.07	13.51	653,726	-0.26(-1.89%)
Jan 04, 2005	14.47	14.75	13.56	13.77	813,011	-0.64(-4.47%)
Jan 03, 2005	15.12	15.22	14.26	14.42	1,028,625	-0.46(-3.07%)
Dec 31, 2004	14.94	15.12	14.69	14.87	467,770	+0.04(+0.24%)
Dec 30, 2004	14.16	14.96	14.16	14.84	866,307	+0.56(+3.95%)
Dec 29, 2004	14.03	14.42	13.84	14.27	372,183	+0.21(+1.53%)
Dec 28, 2004	14.01	14.28	13.78	14.06	394,517	-0.06(-0.44%)
Dec 27, 2004	14.19	14.51	13.85	14.12	293,235	+0.04(+0.32%)
Dec 23, 2004	13.94	14.19	13.70	14.08	347,393	+0.18(+1.29%)
Dec 22, 2004	14.07	14.09	13.76	13.90	215,962	-0.05(-0.38%)
Dec 21, 2004	13.18	14.04	13.18	13.95	671,672	+0.66(+4.99%)
Dec 20, 2004	13.76	13.86	13.16	13.29	538,008	-0.37(-2.69%)
Dec 17, 2004	13.70	13.88	13.60	13.66	364,702	-0.16(-1.17%)
Dec 16, 2004	14.10	14.28	13.62	13.82	369,503	-0.25(-1.78%)
Dec 15, 2004	13.70	14.30	13.63	14.07	642,974	+0.32(+2.35%)
Dec 14, 2004	13.70	13.85	13.61	13.75	460,065	+0.04(+0.33%)
Dec 13, 2004	13.88	13.88	13.57	13.70	463,526	+0.18(+1.32%)
Dec 10, 2004	13.40	13.84	13.37	13.52	157,449	-0.03(-0.20%)
Dec 09, 2004	13.57	13.65	13.07	13.55	657,379	-0.26(-1.88%)
Dec 08, 2004	13.64	13.87	13.40	13.81	853,465	+0.38(+2.80%)
Dec 07, 2004	13.59	14.87	13.36	13.43	2,859,997	+0.07(+0.54%)
Dec 06, 2004	13.39	13.62	13.22	13.36	534,323	+0.04(+0.27%)
Dec 03, 2004	13.48	13.76	13.12	13.33	454,816	-0.14(-1.06%)
Dec 02, 2004	13.70	14.00	13.26	13.47	735,434	-0.09(-0.66%)

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.