Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.64	13.68	13.45	13.63	156,624	-0.06(-0.43%)
Feb 25, 2005	13.42	13.70	13.38	13.69	125,217	+0.14(+1.03%)
Feb 24, 2005	13.47	13.57	13.28	13.55	99,657	+0.05(+0.38%)
Feb 23, 2005	13.47	13.64	13.46	13.50	158,527	+0.02(+0.16%)
Feb 22, 2005	13.57	13.61	13.45	13.47	220,660	-0.13(-0.97%)
Feb 18, 2005	13.54	13.64	13.50	13.61	194,420	+0.07(+0.54%)
Feb 17, 2005	13.68	13.72	13.50	13.53	199,858	-0.07(-0.54%)
Feb 16, 2005	13.54	13.67	13.45	13.61	120,595	+0.07(+0.54%)
Feb 15, 2005	13.46	13.64	13.43	13.53	135,142	+0.04(+0.27%)
Feb 14, 2005	13.47	13.67	13.47	13.50	123,178	-0.05(-0.38%)
Feb 11, 2005	13.31	13.68	13.28	13.55	115,700	+0.24(+1.77%)
Feb 10, 2005	13.33	13.39	13.28	13.31	209,376	+0.00(+0.00%)
Feb 09, 2005	13.61	13.61	13.28	13.31	172,395	-0.29(-2.16%)
Feb 08, 2005	13.64	13.75	13.54	13.61	147,650	-0.12(-0.91%)
Feb 07, 2005	13.42	13.73	13.42	13.73	244,181	+0.20(+1.47%)
Feb 04, 2005	13.46	13.61	13.42	13.53	186,399	+0.15(+1.10%)
Feb 03, 2005	13.59	13.61	13.28	13.39	140,717	-0.01(-0.11%)
Feb 02, 2005	13.29	13.42	13.23	13.40	406,923	+0.10(+0.72%)
Feb 01, 2005	13.46	13.50	13.28	13.31	322,493	-0.15(-1.15%)
Jan 31, 2005	13.32	13.53	13.31	13.46	195,372	+0.14(+1.05%)
Jan 28, 2005	13.50	13.61	13.31	13.32	139,085	-0.12(-0.88%)
Jan 27, 2005	13.49	13.61	13.34	13.44	143,572	-0.20(-1.46%)
Jan 26, 2005	13.28	13.70	13.28	13.64	226,370	+0.27(+2.04%)
Jan 25, 2005	13.21	13.53	13.17	13.36	230,177	+0.13(+1.00%)
Jan 24, 2005	13.29	13.42	13.11	13.23	265,390	-0.02(-0.17%)
Jan 21, 2005	13.28	13.50	13.17	13.25	215,902	-0.10(-0.72%)
Jan 20, 2005	13.39	13.49	13.27	13.35	140,988	-0.08(-0.60%)
Jan 19, 2005	13.67	13.75	13.39	13.43	142,892	-0.29(-2.14%)
Jan 18, 2005	13.31	13.75	13.31	13.72	198,091	+0.31(+2.30%)
Jan 14, 2005	13.44	13.48	13.24	13.42	334,321	+0.05(+0.39%)
Jan 13, 2005	13.61	13.70	13.36	13.36	215,086	-0.18(-1.30%)
Jan 12, 2005	13.62	13.64	13.39	13.54	126,713	-0.07(-0.49%)
Jan 11, 2005	13.81	13.81	13.57	13.61	174,298	-0.29(-2.06%)
Jan 10, 2005	13.66	14.00	13.61	13.89	220,796	+0.16(+1.18%)
Jan 07, 2005	13.81	14.11	13.61	13.73	312,840	-0.11(-0.80%)
Jan 06, 2005	13.55	14.03	13.47	13.84	202,850	+0.23(+1.67%)
Jan 05, 2005	13.61	14.03	13.61	13.61	306,994	-0.01(-0.05%)
Jan 04, 2005	13.84	14.11	13.54	13.62	284,425	-0.29(-2.11%)
Jan 03, 2005	14.48	14.64	13.84	13.92	310,393	-0.59(-4.06%)
Dec 31, 2004	14.62	14.63	14.31	14.50	121,003	-0.04(-0.30%)
Dec 30, 2004	14.57	14.69	14.53	14.55	105,367	+0.13(+0.92%)
Dec 29, 2004	14.27	14.57	14.27	14.42	89,868	+0.10(+0.72%)
Dec 28, 2004	14.25	14.49	14.15	14.31	194,012	+0.01(+0.05%)
Dec 27, 2004	14.67	14.70	14.22	14.31	161,110	-0.30(-2.06%)
Dec 23, 2004	14.59	14.75	14.37	14.61	174,162	+0.10(+0.66%)
Dec 22, 2004	14.25	14.53	14.21	14.51	132,015	+0.18(+1.28%)
Dec 21, 2004	14.09	14.33	14.06	14.33	232,760	+0.10(+0.72%)
Dec 20, 2004	14.43	14.47	14.14	14.22	414,809	-0.29(-2.03%)
Dec 17, 2004	14.67	14.73	14.49	14.52	217,261	-0.15(-1.05%)
Dec 16, 2004	14.52	14.72	14.39	14.67	247,036	+0.15(+1.06%)
Dec 15, 2004	14.71	14.76	14.40	14.52	420,655	-0.19(-1.30%)
Dec 14, 2004	14.86	14.98	14.70	14.71	387,753	-0.04(-0.25%)
Dec 13, 2004	15.73	15.83	14.53	14.75	511,475	-1.06(-6.70%)
Dec 10, 2004	15.45	15.85	15.31	15.81	218,077	+0.28(+1.80%)
Dec 09, 2004	15.44	15.53	15.13	15.53	223,651	-0.02(-0.14%)
Dec 08, 2004	15.39	15.66	15.39	15.55	205,025	+0.16(+1.05%)
Dec 07, 2004	15.73	15.81	15.32	15.39	262,399	-0.50(-3.15%)
Dec 06, 2004	15.92	16.06	15.87	15.89	220,116	-0.15(-0.96%)
Dec 03, 2004	16.19	16.27	16.02	16.04	184,903	-0.32(-1.98%)
Dec 02, 2004	16.39	16.53	16.26	16.37	271,645	-0.10(-0.63%)

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.