Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.37	15.37	14.85	15.15	94,405	-0.21(-1.38%)
Feb 25, 2005	15.02	15.36	14.62	15.36	72,588	+0.45(+3.01%)
Feb 24, 2005	15.03	15.03	14.60	14.91	90,476	+0.05(+0.37%)
Feb 23, 2005	15.16	15.16	14.70	14.86	54,166	+0.04(+0.26%)
Feb 22, 2005	15.28	15.66	14.81	14.82	178,999	-0.50(-3.29%)
Feb 18, 2005	15.64	15.64	15.22	15.32	95,482	-0.10(-0.63%)
Feb 17, 2005	15.74	15.74	15.41	15.42	68,037	-0.14(-0.90%)
Feb 16, 2005	15.31	15.72	15.13	15.56	73,316	-0.01(-0.08%)
Feb 15, 2005	15.65	15.75	15.18	15.57	150,770	-0.03(-0.16%)
Feb 14, 2005	15.29	15.60	15.29	15.60	54,225	+0.08(+0.49%)
Feb 11, 2005	15.09	15.54	14.93	15.52	75,148	+0.18(+1.19%)
Feb 10, 2005	15.45	15.45	14.81	15.34	58,178	+0.32(+2.14%)
Feb 09, 2005	15.24	15.50	15.02	15.02	65,579	-0.49(-3.14%)
Feb 08, 2005	15.39	15.54	15.16	15.50	48,367	+0.15(+0.96%)
Feb 07, 2005	15.14	15.36	15.14	15.36	31,834	-0.05(-0.30%)
Feb 04, 2005	15.22	15.42	15.06	15.40	36,553	+0.47(+3.14%)
Feb 03, 2005	14.79	15.22	14.79	14.93	36,676	-0.23(-1.51%)
Feb 02, 2005	15.28	15.28	14.71	15.16	58,847	+0.13(+0.84%)
Feb 01, 2005	15.42	15.42	14.83	15.03	82,301	-0.16(-1.03%)
Jan 31, 2005	15.33	15.42	14.87	15.19	115,143	+0.09(+0.62%)
Jan 28, 2005	14.89	15.21	14.85	15.10	53,003	-0.09(-0.61%)
Jan 27, 2005	15.19	15.23	15.02	15.19	32,813	-0.06(-0.39%)
Jan 26, 2005	14.64	15.31	14.38	15.25	87,003	+0.73(+5.04%)
Jan 25, 2005	14.64	14.64	14.22	14.52	51,611	+0.22(+1.51%)
Jan 24, 2005	14.45	14.56	14.22	14.30	41,150	+0.05(+0.39%)
Jan 21, 2005	14.23	14.43	14.19	14.25	80,370	-0.07(-0.50%)
Jan 20, 2005	14.30	14.51	14.23	14.32	92,525	-0.10(-0.70%)
Jan 19, 2005	14.53	14.73	14.38	14.42	72,642	-0.31(-2.13%)
Jan 18, 2005	14.18	14.77	14.18	14.73	74,186	+0.22(+1.52%)
Jan 14, 2005	14.18	14.65	14.18	14.51	62,279	+0.28(+1.96%)
Jan 13, 2005	14.37	14.37	14.18	14.23	67,482	-0.10(-0.71%)
Jan 12, 2005	14.30	14.38	14.08	14.34	72,649	+0.01(+0.09%)
Jan 11, 2005	14.42	14.51	14.12	14.32	68,494	-0.26(-1.77%)
Jan 10, 2005	14.49	14.89	14.39	14.58	74,205	+0.08(+0.55%)
Jan 07, 2005	15.01	15.01	14.50	14.50	94,478	-0.30(-2.00%)
Jan 06, 2005	14.81	15.00	14.76	14.80	56,842	-0.06(-0.43%)
Jan 05, 2005	14.99	15.22	14.81	14.86	108,463	-0.12(-0.82%)
Jan 04, 2005	15.31	15.31	14.98	14.98	111,881	-0.16(-1.03%)
Jan 03, 2005	15.07	15.26	15.02	15.14	77,292	-0.10(-0.67%)
Dec 31, 2004	15.28	15.35	15.11	15.24	47,514	-0.05(-0.30%)
Dec 30, 2004	15.23	15.40	15.20	15.29	49,405	+0.06(+0.39%)
Dec 29, 2004	15.17	15.33	15.13	15.23	43,495	-0.13(-0.83%)
Dec 28, 2004	15.14	15.36	15.02	15.36	71,153	+0.18(+1.20%)
Dec 27, 2004	15.02	15.23	14.81	15.17	54,133	+0.04(+0.25%)
Dec 23, 2004	15.19	15.29	15.09	15.14	27,421	+0.05(+0.34%)
Dec 22, 2004	14.89	15.33	14.89	15.09	55,315	-0.13(-0.83%)
Dec 21, 2004	14.89	15.21	14.89	15.21	76,590	+0.22(+1.47%)
Dec 20, 2004	14.86	15.19	14.86	14.99	80,845	+0.02(+0.11%)
Dec 17, 2004	15.02	15.02	14.78	14.98	126,469	+0.01(+0.08%)
Dec 16, 2004	15.01	15.02	14.83	14.96	91,010	-0.05(-0.31%)
Dec 15, 2004	14.55	15.01	14.55	15.01	107,794	+0.15(+1.02%)
Dec 14, 2004	14.67	14.86	14.51	14.86	85,100	+0.08(+0.54%)
Dec 13, 2004	14.17	14.78	14.15	14.78	89,592	+0.34(+2.34%)
Dec 10, 2004	14.38	14.48	14.14	14.44	149,162	+0.13(+0.89%)
Dec 09, 2004	14.16	14.38	13.85	14.31	85,809	+0.17(+1.20%)
Dec 08, 2004	14.09	14.14	13.94	14.14	45,623	+0.21(+1.52%)
Dec 07, 2004	14.18	14.28	13.90	13.93	71,153	-0.30(-2.11%)
Dec 06, 2004	14.22	14.31	14.16	14.23	51,296	-0.04(-0.27%)
Dec 03, 2004	14.21	14.40	14.21	14.27	65,007	-0.16(-1.14%)
Dec 02, 2004	14.29	14.62	14.21	14.43	73,990	-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.