Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.37	15.37	14.85	15.14	94,443	-0.21(-1.38%)
Feb 25, 2005	15.01	15.36	14.62	15.35	72,618	+0.45(+3.01%)
Feb 24, 2005	15.03	15.03	14.59	14.91	90,513	+0.05(+0.37%)
Feb 23, 2005	15.16	15.16	14.69	14.85	54,188	+0.04(+0.26%)
Feb 22, 2005	15.27	15.65	14.80	14.81	179,073	-0.50(-3.29%)
Feb 18, 2005	15.63	15.63	15.21	15.32	95,522	-0.10(-0.63%)
Feb 17, 2005	15.73	15.73	15.40	15.41	68,065	-0.14(-0.90%)
Feb 16, 2005	15.31	15.71	15.12	15.55	73,346	-0.01(-0.08%)
Feb 15, 2005	15.64	15.75	15.18	15.57	150,831	-0.03(-0.16%)
Feb 14, 2005	15.28	15.59	15.28	15.59	54,247	+0.08(+0.49%)
Feb 11, 2005	15.08	15.54	14.92	15.51	75,179	+0.18(+1.19%)
Feb 10, 2005	15.45	15.45	14.80	15.33	58,201	+0.32(+2.14%)
Feb 09, 2005	15.24	15.49	15.01	15.01	65,606	-0.49(-3.14%)
Feb 08, 2005	15.39	15.53	15.15	15.50	48,387	+0.15(+0.96%)
Feb 07, 2005	15.14	15.35	15.14	15.35	31,847	-0.05(-0.30%)
Feb 04, 2005	15.21	15.41	15.05	15.40	36,568	+0.47(+3.14%)
Feb 03, 2005	14.78	15.22	14.78	14.93	36,691	-0.23(-1.51%)
Feb 02, 2005	15.27	15.28	14.70	15.16	58,871	+0.13(+0.84%)
Feb 01, 2005	15.41	15.41	14.82	15.03	82,335	-0.16(-1.03%)
Jan 31, 2005	15.33	15.41	14.86	15.18	115,190	+0.09(+0.62%)
Jan 28, 2005	14.89	15.20	14.85	15.09	53,025	-0.09(-0.61%)
Jan 27, 2005	15.18	15.22	15.01	15.18	32,826	-0.06(-0.39%)
Jan 26, 2005	14.63	15.31	14.38	15.24	87,039	+0.73(+5.04%)
Jan 25, 2005	14.63	14.63	14.21	14.51	51,632	+0.22(+1.51%)
Jan 24, 2005	14.44	14.55	14.21	14.30	41,167	+0.05(+0.39%)
Jan 21, 2005	14.23	14.42	14.19	14.24	80,403	-0.07(-0.50%)
Jan 20, 2005	14.30	14.50	14.23	14.31	92,563	-0.10(-0.70%)
Jan 19, 2005	14.53	14.72	14.37	14.42	72,672	-0.31(-2.12%)
Jan 18, 2005	14.17	14.76	14.17	14.73	74,216	+0.22(+1.52%)
Jan 14, 2005	14.17	14.64	14.17	14.51	62,305	+0.28(+1.96%)
Jan 13, 2005	14.37	14.37	14.17	14.23	67,510	-0.10(-0.71%)
Jan 12, 2005	14.30	14.38	14.07	14.33	72,679	+0.01(+0.09%)
Jan 11, 2005	14.41	14.50	14.11	14.32	68,522	-0.26(-1.77%)
Jan 10, 2005	14.49	14.88	14.38	14.58	74,235	+0.08(+0.55%)
Jan 07, 2005	15.00	15.00	14.50	14.50	94,516	-0.30(-2.00%)
Jan 06, 2005	14.80	14.99	14.76	14.79	56,865	-0.06(-0.43%)
Jan 05, 2005	14.98	15.21	14.81	14.85	108,507	-0.12(-0.82%)
Jan 04, 2005	15.31	15.31	14.98	14.98	111,927	-0.16(-1.03%)
Jan 03, 2005	15.07	15.26	15.01	15.13	77,324	-0.10(-0.67%)
Dec 31, 2004	15.27	15.34	15.11	15.24	47,533	-0.05(-0.30%)
Dec 30, 2004	15.22	15.39	15.19	15.28	49,425	+0.06(+0.39%)
Dec 29, 2004	15.16	15.32	15.12	15.22	43,513	-0.13(-0.83%)
Dec 28, 2004	15.14	15.35	15.01	15.35	71,182	+0.18(+1.20%)
Dec 27, 2004	15.01	15.22	14.80	15.17	54,155	+0.04(+0.25%)
Dec 23, 2004	15.18	15.29	15.09	15.13	27,432	+0.05(+0.34%)
Dec 22, 2004	14.88	15.32	14.88	15.08	55,338	-0.13(-0.83%)
Dec 21, 2004	14.88	15.21	14.88	15.21	76,621	+0.22(+1.47%)
Dec 20, 2004	14.85	15.18	14.85	14.99	80,878	+0.02(+0.11%)
Dec 17, 2004	15.01	15.01	14.77	14.97	126,520	+0.01(+0.08%)
Dec 16, 2004	15.00	15.01	14.83	14.96	91,047	-0.05(-0.31%)
Dec 15, 2004	14.55	15.00	14.55	15.00	107,838	+0.15(+1.02%)
Dec 14, 2004	14.67	14.85	14.50	14.85	85,135	+0.08(+0.54%)
Dec 13, 2004	14.17	14.77	14.14	14.77	89,628	+0.34(+2.34%)
Dec 10, 2004	14.38	14.48	14.14	14.43	149,223	+0.13(+0.89%)
Dec 09, 2004	14.15	14.37	13.84	14.31	85,844	+0.17(+1.20%)
Dec 08, 2004	14.09	14.14	13.94	14.14	45,642	+0.21(+1.52%)
Dec 07, 2004	14.17	14.28	13.89	13.92	71,182	-0.30(-2.11%)
Dec 06, 2004	14.22	14.31	14.15	14.22	51,317	-0.04(-0.27%)
Dec 03, 2004	14.21	14.39	14.21	14.26	65,034	-0.16(-1.14%)
Dec 02, 2004	14.28	14.62	14.21	14.43	74,020	-0.26(-1.76%)

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.