Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.03	14.07	13.92	14.07	1,642,402	-0.01(-0.06%)
Feb 25, 2005	14.00	14.12	13.90	14.08	1,197,191	+0.13(+0.93%)
Feb 24, 2005	13.91	13.97	13.81	13.95	1,506,352	+0.01(+0.09%)
Feb 23, 2005	13.93	14.01	13.85	13.94	1,364,803	+0.07(+0.51%)
Feb 22, 2005	13.91	13.97	13.82	13.86	1,311,961	-0.08(-0.60%)
Feb 18, 2005	13.98	14.05	13.90	13.95	1,983,602	-0.02(-0.15%)
Feb 17, 2005	14.09	14.10	13.93	13.97	1,576,409	-0.06(-0.45%)
Feb 16, 2005	13.97	14.03	13.92	14.03	1,272,030	+0.05(+0.33%)
Feb 15, 2005	14.06	14.14	13.89	13.99	2,618,422	+0.01(+0.06%)
Feb 14, 2005	14.02	14.06	13.94	13.98	1,842,531	-0.04(-0.30%)
Feb 11, 2005	13.82	14.07	13.82	14.02	1,893,221	+0.15(+1.12%)
Feb 10, 2005	13.87	13.87	13.77	13.86	1,609,645	+0.04(+0.27%)
Feb 09, 2005	13.99	13.99	13.70	13.83	3,142,298	-0.16(-1.14%)
Feb 08, 2005	14.15	14.17	13.95	13.99	3,191,554	-0.20(-1.44%)
Feb 07, 2005	14.10	14.29	14.04	14.19	2,406,338	+0.08(+0.59%)
Feb 04, 2005	13.86	14.15	13.75	14.11	4,609,438	+0.10(+0.72%)
Feb 03, 2005	14.22	14.22	13.95	14.01	5,825,996	-0.23(-1.64%)
Feb 02, 2005	13.84	14.32	13.78	14.24	6,155,242	+0.44(+3.18%)
Feb 01, 2005	13.63	13.82	13.63	13.80	4,673,996	+0.17(+1.23%)
Jan 31, 2005	13.64	13.68	13.56	13.63	2,740,604	+0.03(+0.25%)
Jan 28, 2005	13.74	13.74	13.51	13.60	2,927,822	-0.11(-0.82%)
Jan 27, 2005	13.84	13.84	13.67	13.71	3,240,570	-0.09(-0.64%)
Jan 26, 2005	13.79	13.88	13.76	13.80	2,995,011	+0.03(+0.18%)
Jan 25, 2005	13.79	13.83	13.74	13.78	1,938,173	+0.03(+0.21%)
Jan 24, 2005	13.75	13.84	13.73	13.75	2,344,888	+0.03(+0.24%)
Jan 21, 2005	13.89	13.97	13.71	13.71	2,989,989	-0.18(-1.26%)
Jan 20, 2005	14.06	14.09	13.88	13.89	1,972,843	-0.18(-1.25%)
Jan 19, 2005	14.09	14.18	14.03	14.06	3,377,815	-0.02(-0.15%)
Jan 18, 2005	13.99	14.15	13.93	14.09	1,983,363	+0.11(+0.81%)
Jan 14, 2005	13.99	14.07	13.96	13.97	1,093,659	+0.03(+0.21%)
Jan 13, 2005	14.04	14.22	13.93	13.94	1,986,233	-0.04(-0.30%)
Jan 12, 2005	14.07	14.09	13.94	13.99	2,505,805	-0.09(-0.62%)
Jan 11, 2005	14.12	14.16	14.04	14.07	2,511,304	-0.08(-0.59%)
Jan 10, 2005	14.31	14.34	14.12	14.16	2,228,445	-0.21(-1.43%)
Jan 07, 2005	14.27	14.36	14.24	14.36	2,166,756	+0.10(+0.70%)
Jan 06, 2005	14.09	14.34	14.03	14.26	2,383,862	+0.19(+1.34%)
Jan 05, 2005	14.35	14.41	14.05	14.07	2,106,024	-0.27(-1.87%)
Jan 04, 2005	14.56	14.60	14.25	14.34	1,675,159	-0.21(-1.47%)
Jan 03, 2005	14.81	14.83	14.50	14.55	2,029,032	-0.28(-1.89%)
Dec 31, 2004	14.58	14.85	14.55	14.83	2,208,838	+0.26(+1.78%)
Dec 30, 2004	14.47	14.62	14.47	14.58	752,219	+0.08(+0.58%)
Dec 29, 2004	14.40	14.52	14.39	14.49	927,243	+0.10(+0.67%)
Dec 28, 2004	14.23	14.40	14.23	14.40	740,264	+0.17(+1.18%)
Dec 27, 2004	14.32	14.35	14.18	14.23	654,187	-0.10(-0.70%)
Dec 23, 2004	14.18	14.36	14.11	14.33	1,053,012	+0.13(+0.88%)
Dec 22, 2004	14.24	14.30	14.16	14.20	1,996,514	-0.11(-0.76%)
Dec 21, 2004	14.40	14.43	14.22	14.31	1,758,128	-0.12(-0.81%)
Dec 20, 2004	14.47	14.55	14.39	14.43	1,507,308	+0.03(+0.17%)
Dec 17, 2004	14.30	14.44	14.18	14.40	2,038,835	+0.07(+0.47%)
Dec 16, 2004	14.31	14.34	14.17	14.34	2,381,949	+0.00(+0.00%)
Dec 15, 2004	14.50	14.50	14.26	14.34	1,799,254	-0.22(-1.52%)
Dec 14, 2004	14.45	14.60	14.37	14.56	1,805,709	+0.09(+0.61%)
Dec 13, 2004	14.26	14.47	14.22	14.47	964,065	+0.22(+1.56%)
Dec 10, 2004	14.05	14.29	14.03	14.25	1,050,620	+0.14(+1.01%)
Dec 09, 2004	14.11	14.17	14.00	14.11	1,025,754	-0.07(-0.47%)
Dec 08, 2004	14.20	14.31	14.09	14.17	1,222,536	-0.03(-0.21%)
Dec 07, 2004	14.37	14.45	14.20	14.20	1,328,459	-0.15(-1.08%)
Dec 06, 2004	14.26	14.39	14.20	14.36	1,784,429	+0.10(+0.70%)
Dec 03, 2004	14.21	14.33	14.16	14.26	1,922,392	+0.08(+0.59%)
Dec 02, 2004	13.91	14.22	13.91	14.17	2,760,689	+0.30(+2.14%)

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.