Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.99	16.79	15.82	16.52	111,711	+0.20(+1.23%)
Feb 25, 2005	16.49	16.85	15.94	16.32	125,080	+0.04(+0.25%)
Feb 24, 2005	17.01	17.12	16.21	16.28	170,198	-0.85(-4.96%)
Feb 23, 2005	17.61	17.70	17.01	17.13	139,888	-0.47(-2.67%)
Feb 22, 2005	17.01	17.87	17.00	17.60	100,145	+0.26(+1.50%)
Feb 18, 2005	17.68	17.68	16.90	17.34	118,156	-0.21(-1.20%)
Feb 17, 2005	17.50	17.93	17.50	17.55	50,904	-0.34(-1.90%)
Feb 16, 2005	18.00	18.00	17.60	17.89	33,320	-0.06(-0.33%)
Feb 15, 2005	17.28	18.01	17.28	17.95	148,196	+0.52(+2.98%)
Feb 14, 2005	17.77	17.88	17.27	17.43	94,749	-0.32(-1.80%)
Feb 11, 2005	17.73	18.08	17.30	17.75	230,498	-0.25(-1.39%)
Feb 10, 2005	17.64	18.10	17.18	18.00	605,980	-0.16(-0.88%)
Feb 09, 2005	18.15	18.49	17.75	18.16	387,951	+0.14(+0.78%)
Feb 08, 2005	16.87	18.49	16.50	18.02	1,452,071	+3.07(+20.54%)
Feb 07, 2005	14.47	15.06	13.55	14.95	302,921	+0.73(+5.13%)
Feb 04, 2005	14.47	14.63	13.90	14.22	136,234	-0.21(-1.46%)
Feb 03, 2005	13.90	14.45	13.81	14.43	146,161	+0.27(+1.91%)
Feb 02, 2005	14.05	14.16	13.76	14.16	286,729	+0.11(+0.78%)
Feb 01, 2005	13.80	14.08	13.70	14.05	85,126	+0.07(+0.50%)
Jan 31, 2005	13.95	14.00	13.50	13.98	102,063	+0.01(+0.07%)
Jan 28, 2005	14.00	14.17	13.86	13.97	99,694	-0.03(-0.21%)
Jan 27, 2005	14.04	14.04	13.20	14.00	39,500	+0.00(+0.00%)
Jan 26, 2005	13.21	14.07	12.76	14.00	98,189	+0.52(+3.85%)
Jan 25, 2005	13.00	13.72	12.88	13.48	65,760	+0.59(+4.58%)
Jan 24, 2005	12.70	13.03	12.10	12.89	36,967	+0.14(+1.10%)
Jan 21, 2005	12.30	13.14	12.20	12.75	268,157	+0.28(+2.25%)
Jan 20, 2005	12.60	12.79	12.32	12.47	28,694	-0.17(-1.34%)
Jan 19, 2005	12.44	12.98	12.44	12.64	48,117	-0.12(-0.94%)
Jan 18, 2005	12.60	13.00	12.30	12.76	36,019	-0.23(-1.77%)
Jan 14, 2005	13.00	13.00	12.82	12.99	42,128	-0.01(-0.08%)
Jan 13, 2005	12.92	13.08	12.90	13.00	65,473	+0.01(+0.08%)
Jan 12, 2005	12.90	12.99	12.80	12.99	37,102	-0.21(-1.59%)
Jan 11, 2005	13.49	13.49	12.88	13.20	38,818	+0.01(+0.08%)
Jan 10, 2005	13.20	13.50	12.20	13.19	45,245	+0.37(+2.89%)
Jan 07, 2005	12.37	13.17	12.36	12.82	44,987	+0.32(+2.56%)
Jan 06, 2005	12.36	12.50	12.31	12.50	172,697	+0.00(+0.00%)
Jan 05, 2005	12.48	12.56	12.37	12.50	5,257	-0.10(-0.79%)
Jan 04, 2005	12.70	12.89	12.41	12.60	44,825	-0.30(-2.33%)
Jan 03, 2005	12.40	13.10	12.10	12.90	113,707	+0.40(+3.20%)
Dec 31, 2004	12.55	12.55	12.15	12.50	38,800	+0.15(+1.21%)
Dec 30, 2004	12.50	12.58	12.10	12.35	41,400	-0.15(-1.20%)
Dec 29, 2004	12.34	12.60	12.20	12.50	40,600	+0.37(+3.05%)
Dec 28, 2004	12.00	12.45	12.00	12.13	16,200	+0.04(+0.33%)
Dec 27, 2004	12.40	12.40	11.95	12.09	21,400	-0.44(-3.51%)
Dec 23, 2004	12.75	12.75	12.37	12.53	18,100	-0.39(-3.02%)
Dec 22, 2004	13.00	13.00	12.50	12.92	6,600	-0.03(-0.23%)
Dec 21, 2004	12.93	13.00	12.75	12.95	16,300	+0.03(+0.23%)
Dec 20, 2004	12.50	13.00	12.24	12.92	33,100	+0.12(+0.94%)
Dec 17, 2004	12.85	12.90	12.45	12.80	53,600	+0.00(+0.00%)
Dec 16, 2004	12.85	12.96	12.56	12.80	52,100	-0.10(-0.78%)
Dec 15, 2004	12.96	13.34	12.54	12.90	24,400	-0.21(-1.60%)
Dec 14, 2004	12.93	13.65	12.93	13.11	101,800	+0.36(+2.82%)
Dec 13, 2004	12.69	12.90	12.06	12.75	38,600	+0.08(+0.63%)
Dec 10, 2004	12.70	12.70	12.40	12.67	52,300	+0.10(+0.80%)
Dec 09, 2004	11.05	12.80	11.05	12.57	89,700	+0.86(+7.34%)
Dec 08, 2004	11.85	12.36	11.20	11.71	125,900	-0.29(-2.42%)
Dec 07, 2004	12.20	12.47	11.90	12.00	68,300	-0.45(-3.61%)
Dec 06, 2004	11.80	12.55	11.75	12.45	35,700	+0.09(+0.73%)
Dec 03, 2004	12.87	12.89	12.16	12.36	41,000	-0.50(-3.89%)
Dec 02, 2004	12.16	12.86	12.15	12.86	116,800	+0.37(+2.96%)

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.