Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.34	14.66	14.34	14.63	79,192	+0.14(+0.95%)
Feb 25, 2005	14.07	14.49	13.92	14.49	69,996	+0.42(+2.97%)
Feb 24, 2005	14.01	14.21	13.88	14.07	76,343	+0.11(+0.76%)
Feb 23, 2005	14.22	14.27	13.90	13.97	91,599	-0.13(-0.93%)
Feb 22, 2005	14.38	14.38	14.10	14.10	117,924	-0.32(-2.25%)
Feb 18, 2005	14.60	14.71	14.35	14.42	34,808	-0.01(-0.04%)
Feb 17, 2005	14.71	14.96	14.43	14.43	113,170	-0.52(-3.50%)
Feb 16, 2005	14.81	14.97	14.65	14.95	103,803	+0.13(+0.88%)
Feb 15, 2005	14.46	14.96	14.38	14.82	130,035	+0.23(+1.58%)
Feb 14, 2005	14.68	14.72	14.41	14.59	59,273	-0.11(-0.72%)
Feb 11, 2005	14.26	14.84	14.13	14.70	64,622	+0.39(+2.70%)
Feb 10, 2005	14.34	14.46	14.17	14.31	58,408	+0.17(+1.19%)
Feb 09, 2005	14.81	14.96	14.14	14.14	86,038	-0.83(-5.54%)
Feb 08, 2005	14.66	14.97	14.66	14.97	83,506	+0.24(+1.61%)
Feb 07, 2005	14.51	14.77	14.35	14.73	30,765	+0.06(+0.38%)
Feb 04, 2005	14.25	14.68	14.20	14.68	64,731	+0.29(+2.04%)
Feb 03, 2005	14.28	14.38	14.16	14.38	39,573	+0.06(+0.39%)
Feb 02, 2005	14.19	14.46	14.19	14.33	46,429	+0.09(+0.66%)
Feb 01, 2005	14.38	14.55	14.18	14.23	89,898	-0.31(-2.10%)
Jan 31, 2005	14.53	14.78	14.15	14.54	111,650	+0.11(+0.74%)
Jan 28, 2005	14.45	14.46	14.20	14.43	64,102	-0.03(-0.22%)
Jan 27, 2005	14.88	14.97	14.27	14.46	86,544	-0.34(-2.28%)
Jan 26, 2005	14.38	14.88	14.23	14.80	56,758	+0.47(+3.31%)
Jan 25, 2005	14.35	14.43	14.15	14.33	64,152	+0.13(+0.92%)
Jan 24, 2005	14.13	14.31	14.10	14.20	56,032	-0.05(-0.35%)
Jan 21, 2005	14.38	14.50	14.03	14.25	48,928	+0.08(+0.57%)
Jan 20, 2005	14.60	14.60	14.13	14.17	114,818	-0.51(-3.46%)
Jan 19, 2005	14.97	14.97	14.66	14.67	84,272	-0.17(-1.16%)
Jan 18, 2005	14.38	15.11	14.22	14.85	51,253	+0.36(+2.45%)
Jan 14, 2005	14.54	14.65	14.25	14.49	47,560	+0.26(+1.84%)
Jan 13, 2005	14.75	14.75	14.17	14.23	109,568	-0.33(-2.27%)
Jan 12, 2005	14.65	14.75	13.92	14.56	120,542	+0.20(+1.39%)
Jan 11, 2005	14.64	14.70	14.06	14.36	59,578	-0.37(-2.54%)
Jan 10, 2005	14.13	14.98	14.13	14.73	102,714	+0.34(+2.34%)
Jan 07, 2005	15.13	15.13	14.40	14.40	101,898	-0.35(-2.37%)
Jan 06, 2005	14.88	15.21	14.75	14.75	53,951	-0.14(-0.92%)
Jan 05, 2005	15.22	15.40	14.88	14.88	90,224	-0.34(-2.25%)
Jan 04, 2005	15.72	15.72	15.23	15.23	91,892	-0.49(-3.13%)
Jan 03, 2005	15.84	16.01	15.49	15.72	70,733	-0.32(-2.02%)
Dec 31, 2004	16.27	16.27	16.00	16.04	41,042	-0.30(-1.83%)
Dec 30, 2004	16.27	16.37	16.24	16.34	23,567	+0.17(+1.04%)
Dec 29, 2004	16.30	16.67	16.17	16.17	31,422	-0.36(-2.15%)
Dec 28, 2004	15.90	16.53	15.90	16.53	46,813	+0.33(+2.04%)
Dec 27, 2004	16.59	16.59	16.09	16.20	31,262	-0.21(-1.29%)
Dec 23, 2004	16.64	16.65	16.09	16.41	62,044	-0.23(-1.39%)
Dec 22, 2004	16.50	16.64	16.20	16.64	30,461	+0.13(+0.79%)
Dec 21, 2004	16.45	16.51	16.28	16.51	53,226	+0.24(+1.46%)
Dec 20, 2004	16.22	16.37	16.09	16.27	46,493	-0.16(-0.99%)
Dec 17, 2004	16.70	16.74	16.32	16.44	74,709	-0.12(-0.75%)
Dec 16, 2004	16.68	16.69	16.35	16.56	79,359	-0.07(-0.41%)
Dec 15, 2004	16.32	16.63	16.13	16.63	85,611	+0.45(+2.78%)
Dec 14, 2004	16.06	16.18	16.01	16.18	74,870	-0.09(-0.58%)
Dec 13, 2004	16.02	16.27	15.79	16.27	48,577	+0.39(+2.47%)
Dec 10, 2004	15.56	15.88	15.47	15.88	46,172	+0.28(+1.80%)
Dec 09, 2004	15.77	15.77	15.24	15.60	26,933	+0.01(+0.04%)
Dec 08, 2004	15.19	15.59	14.99	15.59	52,906	+0.62(+4.17%)
Dec 07, 2004	15.61	15.69	14.97	14.97	53,707	-0.81(-5.14%)
Dec 06, 2004	15.77	16.00	15.77	15.78	34,469	-0.24(-1.52%)
Dec 03, 2004	16.22	16.26	16.02	16.02	29,819	-0.27(-1.68%)
Dec 02, 2004	16.14	16.36	16.11	16.30	57,875	-0.06(-0.38%)

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.