Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.16	14.21	14.02	14.04	15,141	+0.02(+0.13%)
Feb 25, 2005	13.93	14.07	13.93	14.02	11,825	+0.08(+0.58%)
Feb 24, 2005	13.80	13.94	13.60	13.94	115,052	+0.08(+0.59%)
Feb 23, 2005	13.89	13.97	13.62	13.86	64,544	+0.00(+0.00%)
Feb 22, 2005	14.27	14.32	13.60	13.86	101,127	-0.40(-2.79%)
Feb 18, 2005	14.34	14.39	14.21	14.26	30,724	-0.04(-0.25%)
Feb 17, 2005	14.52	14.57	14.30	14.30	22,767	-0.28(-1.92%)
Feb 16, 2005	14.79	14.79	14.39	14.58	42,661	-0.08(-0.56%)
Feb 15, 2005	14.74	14.93	14.66	14.66	38,019	+0.13(+0.87%)
Feb 14, 2005	14.34	14.87	14.34	14.53	78,691	+0.42(+2.95%)
Feb 11, 2005	14.22	14.43	14.09	14.11	29,398	-0.14(-0.95%)
Feb 10, 2005	14.52	14.52	14.16	14.25	37,356	-0.32(-2.17%)
Feb 09, 2005	14.43	14.75	14.43	14.57	70,844	+0.14(+0.94%)
Feb 08, 2005	14.26	14.48	14.21	14.43	23,320	+0.18(+1.27%)
Feb 07, 2005	14.08	14.31	14.02	14.25	330,348	+0.17(+1.22%)
Feb 04, 2005	14.22	14.27	14.07	14.08	53,271	-0.14(-1.02%)
Feb 03, 2005	14.33	14.33	14.21	14.22	39,566	-0.11(-0.76%)
Feb 02, 2005	14.43	14.43	14.25	14.33	58,465	-0.05(-0.31%)
Feb 01, 2005	14.30	14.39	14.21	14.38	16,025	-0.01(-0.06%)
Jan 31, 2005	14.39	14.43	14.11	14.39	62,334	+0.04(+0.25%)
Jan 28, 2005	14.36	14.43	14.30	14.35	48,629	+0.01(+0.06%)
Jan 27, 2005	14.34	14.43	14.08	14.34	54,597	-0.06(-0.44%)
Jan 26, 2005	14.38	14.41	14.21	14.40	9,173	+0.03(+0.19%)
Jan 25, 2005	14.22	14.38	14.09	14.38	17,793	+0.20(+1.40%)
Jan 24, 2005	14.07	14.20	14.07	14.18	21,330	+0.08(+0.58%)
Jan 21, 2005	14.16	14.16	14.03	14.10	21,551	-0.09(-0.64%)
Jan 20, 2005	14.25	14.29	14.06	14.19	15,804	-0.10(-0.70%)
Jan 19, 2005	14.30	14.30	14.16	14.29	18,236	-0.01(-0.06%)
Jan 18, 2005	14.11	14.30	14.06	14.30	10,610	+0.13(+0.89%)
Jan 14, 2005	14.12	14.23	14.07	14.17	52,276	+0.14(+0.97%)
Jan 13, 2005	14.41	14.41	13.93	14.03	63,660	-0.33(-2.33%)
Jan 12, 2005	14.52	14.54	14.25	14.37	68,302	+0.07(+0.51%)
Jan 11, 2005	14.48	14.49	14.04	14.30	48,629	-0.23(-1.56%)
Jan 10, 2005	14.30	14.52	14.25	14.52	26,304	+0.28(+1.97%)
Jan 07, 2005	14.30	14.30	14.07	14.24	21,330	+0.04(+0.25%)
Jan 06, 2005	14.46	14.46	14.11	14.21	13,152	-0.14(-1.01%)
Jan 05, 2005	14.39	14.57	14.07	14.35	42,329	+0.04(+0.25%)
Jan 04, 2005	14.25	14.57	14.25	14.31	110,079	+0.21(+1.48%)
Jan 03, 2005	14.75	14.75	13.93	14.11	133,951	-0.62(-4.24%)
Dec 31, 2004	15.25	15.28	14.72	14.73	69,296	-0.52(-3.38%)
Dec 30, 2004	15.52	15.52	15.11	15.25	58,355	-0.23(-1.46%)
Dec 29, 2004	15.57	15.65	15.47	15.47	20,225	-0.10(-0.64%)
Dec 28, 2004	15.67	15.74	15.57	15.57	56,144	+0.03(+0.17%)
Dec 27, 2004	15.85	15.88	15.44	15.54	33,709	-0.26(-1.66%)
Dec 23, 2004	15.97	16.15	15.79	15.81	114,942	+0.06(+0.40%)
Dec 22, 2004	15.29	15.74	15.28	15.74	177,497	+0.42(+2.72%)
Dec 21, 2004	15.56	15.56	15.16	15.33	281,497	-0.42(-2.64%)
Dec 20, 2004	16.06	16.06	15.64	15.74	126,436	+0.14(+0.87%)
Dec 17, 2004	15.88	16.13	15.61	15.61	353,447	-0.63(-3.90%)
Dec 16, 2004	16.38	16.50	16.12	16.24	126,878	-0.32(-1.91%)
Dec 15, 2004	16.29	16.73	16.15	16.56	355,436	+0.41(+2.52%)
Dec 14, 2004	15.73	16.17	15.61	16.15	92,285	+0.42(+2.65%)
Dec 13, 2004	15.70	15.83	15.65	15.73	174,734	+0.22(+1.40%)
Dec 10, 2004	15.47	15.52	14.94	15.52	140,804	+0.05(+0.29%)
Dec 09, 2004	15.38	15.66	15.05	15.47	252,541	+0.26(+1.73%)
Dec 08, 2004	14.91	15.23	14.73	15.21	139,588	+0.30(+2.00%)
Dec 07, 2004	15.12	15.34	14.91	14.91	67,086	-0.39(-2.54%)
Dec 06, 2004	15.70	15.83	15.04	15.30	124,889	-0.35(-2.25%)
Dec 03, 2004	15.83	15.92	15.44	15.65	67,418	-0.05(-0.29%)
Dec 02, 2004	16.20	16.21	15.65	15.70	115,605	-0.36(-2.25%)

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.