Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.84	14.89	14.65	14.75	228,879	-0.09(-0.62%)
Feb 25, 2005	15.00	15.00	14.65	14.84	328,182	-0.07(-0.44%)
Feb 24, 2005	14.67	14.94	14.55	14.91	438,686	+0.24(+1.62%)
Feb 23, 2005	14.35	14.76	14.35	14.67	492,575	+0.32(+2.26%)
Feb 22, 2005	14.60	14.60	14.26	14.35	394,938	-0.34(-2.34%)
Feb 18, 2005	14.89	14.97	14.58	14.69	415,677	-0.13(-0.89%)
Feb 17, 2005	15.25	15.29	14.80	14.82	599,144	-0.40(-2.60%)
Feb 16, 2005	15.46	15.46	15.13	15.22	425,970	-0.29(-1.87%)
Feb 15, 2005	15.35	15.74	15.26	15.51	998,926	+0.08(+0.51%)
Feb 14, 2005	14.87	15.49	14.87	15.43	692,088	-0.07(-0.43%)
Feb 11, 2005	15.73	15.81	15.47	15.50	910,220	-0.22(-1.39%)
Feb 10, 2005	15.95	15.95	15.66	15.72	403,112	-0.09(-0.54%)
Feb 09, 2005	15.99	16.32	15.80	15.80	411,135	-0.18(-1.16%)
Feb 08, 2005	16.32	16.51	15.69	15.99	1,109,733	-0.30(-1.83%)
Feb 07, 2005	16.25	16.28	16.10	16.28	280,196	+0.00(+0.00%)
Feb 04, 2005	16.18	16.30	16.07	16.28	373,746	+0.05(+0.28%)
Feb 03, 2005	15.99	16.25	15.99	16.24	323,338	+0.16(+0.99%)
Feb 02, 2005	16.18	16.24	15.95	16.08	489,094	-0.08(-0.49%)
Feb 01, 2005	15.45	16.16	15.32	16.16	649,552	+0.71(+4.62%)
Jan 31, 2005	15.13	15.49	15.13	15.45	359,214	+0.30(+2.01%)
Jan 28, 2005	15.16	15.42	14.99	15.14	391,305	+0.11(+0.70%)
Jan 27, 2005	15.00	15.33	14.93	15.04	496,662	-0.09(-0.61%)
Jan 26, 2005	15.03	15.27	14.88	15.13	742,042	-0.02(-0.13%)
Jan 25, 2005	15.15	15.39	14.80	15.15	461,392	-0.01(-0.09%)
Jan 24, 2005	15.52	15.56	15.08	15.16	378,741	-0.38(-2.42%)
Jan 21, 2005	15.56	15.65	15.43	15.54	519,974	+0.04(+0.26%)
Jan 20, 2005	15.26	15.59	15.26	15.50	505,291	+0.17(+1.08%)
Jan 19, 2005	15.46	15.60	15.33	15.33	245,228	-0.19(-1.23%)
Jan 18, 2005	15.40	15.55	15.17	15.52	280,650	+0.12(+0.77%)
Jan 14, 2005	15.19	15.52	15.13	15.41	308,049	+0.15(+0.95%)
Jan 13, 2005	15.43	15.52	15.15	15.26	420,369	-0.20(-1.32%)
Jan 12, 2005	15.45	15.52	15.13	15.46	389,943	-0.05(-0.30%)
Jan 11, 2005	15.56	15.62	15.44	15.51	740,983	-0.05(-0.34%)
Jan 10, 2005	15.47	15.68	15.40	15.56	639,107	+0.03(+0.21%)
Jan 07, 2005	15.80	15.82	15.46	15.53	758,845	+0.06(+0.38%)
Jan 06, 2005	15.19	15.76	15.19	15.47	851,487	+0.29(+1.91%)
Jan 05, 2005	16.12	16.14	14.80	15.18	1,362,984	-1.06(-6.55%)
Jan 04, 2005	16.48	16.50	16.21	16.24	1,039,646	-0.28(-1.68%)
Jan 03, 2005	16.85	16.88	16.45	16.52	378,135	-0.24(-1.46%)
Dec 31, 2004	16.75	16.94	16.59	16.77	314,861	+0.03(+0.16%)
Dec 30, 2004	16.75	16.96	16.70	16.74	214,044	-0.07(-0.43%)
Dec 29, 2004	16.81	17.01	16.75	16.81	506,956	+0.10(+0.59%)
Dec 28, 2004	16.52	16.83	16.52	16.71	296,241	+0.19(+1.16%)
Dec 27, 2004	16.75	16.77	16.51	16.52	205,870	-0.15(-0.87%)
Dec 23, 2004	16.77	16.84	16.64	16.67	177,866	+0.03(+0.20%)
Dec 22, 2004	16.52	16.85	16.35	16.63	603,079	+0.08(+0.48%)
Dec 21, 2004	15.95	16.61	15.80	16.55	1,120,178	+0.50(+3.13%)
Dec 20, 2004	15.92	16.18	15.85	16.05	661,965	+0.22(+1.42%)
Dec 17, 2004	15.36	15.98	15.33	15.83	885,697	+0.50(+3.28%)
Dec 16, 2004	15.62	15.70	15.31	15.33	507,107	-0.40(-2.56%)
Dec 15, 2004	15.79	15.80	15.63	15.73	601,868	+0.01(+0.08%)
Dec 14, 2004	15.55	15.72	15.46	15.72	424,154	+0.18(+1.15%)
Dec 13, 2004	15.50	15.66	15.29	15.54	401,447	+0.05(+0.30%)
Dec 10, 2004	15.39	15.66	15.33	15.49	228,425	-0.02(-0.13%)
Dec 09, 2004	15.19	15.71	15.11	15.51	360,576	+0.33(+2.18%)
Dec 08, 2004	15.09	15.19	14.90	15.18	464,268	+0.19(+1.23%)
Dec 07, 2004	15.46	15.50	14.88	15.00	757,028	-0.42(-2.74%)
Dec 06, 2004	15.58	15.64	15.39	15.42	228,728	-0.02(-0.13%)
Dec 03, 2004	15.83	15.83	15.41	15.44	277,017	-0.26(-1.64%)
Dec 02, 2004	15.50	15.79	15.16	15.70	426,878	+0.20(+1.28%)

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.