Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	13.39	13.49	12.62	12.95	26,586	-0.75(-5.50%)
Feb 25, 2005	13.70	13.71	13.44	13.71	15,333	+0.03(+0.25%)
Feb 24, 2005	13.67	13.80	13.66	13.67	7,249	+0.13(+0.99%)
Feb 23, 2005	13.64	13.91	13.54	13.54	12,958	-0.21(-1.52%)
Feb 22, 2005	13.76	13.91	13.69	13.75	29,852	-0.23(-1.68%)
Feb 18, 2005	14.21	14.21	13.71	13.98	18,392	-0.15(-1.07%)
Feb 17, 2005	14.33	14.33	14.11	14.13	7,202	-0.08(-0.53%)
Feb 16, 2005	14.06	14.42	13.99	14.21	17,238	+0.42(+3.04%)
Feb 15, 2005	14.24	14.24	13.79	13.79	5,750	-0.39(-2.78%)
Feb 14, 2005	14.00	14.22	14.00	14.18	13,359	-0.08(-0.53%)
Feb 11, 2005	14.13	14.32	14.13	14.26	26,468	+0.13(+0.95%)
Feb 10, 2005	14.13	14.19	14.13	14.13	3,016	-0.08(-0.53%)
Feb 09, 2005	14.13	14.48	14.13	14.20	35,071	-0.21(-1.45%)
Feb 08, 2005	13.62	14.52	13.62	14.41	50,961	+0.42(+3.00%)
Feb 07, 2005	13.39	13.99	13.39	13.99	28,060	+0.12(+0.85%)
Feb 04, 2005	13.31	13.87	13.31	13.87	11,548	+0.23(+1.66%)
Feb 03, 2005	13.12	13.80	12.99	13.65	27,510	+0.31(+2.33%)
Feb 02, 2005	12.99	13.34	12.85	13.34	29,212	-0.03(-0.25%)
Feb 01, 2005	12.38	13.68	12.36	13.37	33,988	+0.67(+5.28%)
Jan 31, 2005	12.21	12.76	12.21	12.70	29,569	+0.34(+2.71%)
Jan 28, 2005	12.49	12.63	12.33	12.36	15,157	-0.12(-0.94%)
Jan 27, 2005	12.48	12.52	12.43	12.48	43,765	+0.03(+0.20%)
Jan 26, 2005	12.52	12.52	12.36	12.46	46,000	+0.07(+0.54%)
Jan 25, 2005	12.24	12.57	12.24	12.39	23,934	-0.09(-0.74%)
Jan 24, 2005	12.34	12.57	12.34	12.48	10,305	-0.12(-0.93%)
Jan 21, 2005	12.88	12.88	12.36	12.60	24,207	-0.10(-0.79%)
Jan 20, 2005	13.19	13.19	12.35	12.70	27,901	-0.17(-1.30%)
Jan 19, 2005	13.67	13.67	12.75	12.87	31,821	-0.71(-5.25%)
Jan 18, 2005	13.30	13.58	13.30	13.58	27,253	-0.01(-0.06%)
Jan 14, 2005	13.50	13.67	13.40	13.59	33,200	+0.30(+2.27%)
Jan 13, 2005	13.19	13.36	13.00	13.29	29,826	+0.12(+0.89%)
Jan 12, 2005	12.99	13.17	12.83	13.17	13,453	+0.03(+0.19%)
Jan 11, 2005	12.97	13.14	12.89	13.14	34,173	+0.08(+0.58%)
Jan 10, 2005	12.99	13.20	12.99	13.07	26,358	-0.04(-0.32%)
Jan 07, 2005	12.99	13.11	12.96	13.11	15,689	+0.12(+0.90%)
Jan 06, 2005	13.26	13.26	12.90	12.99	17,047	-0.13(-1.02%)
Jan 05, 2005	12.59	13.26	12.59	13.13	42,889	+0.06(+0.45%)
Jan 04, 2005	13.24	13.24	12.99	13.07	36,936	-0.20(-1.52%)
Jan 03, 2005	13.25	13.40	13.16	13.27	28,624	-0.06(-0.44%)
Dec 31, 2004	13.08	13.46	12.83	13.33	54,515	+0.55(+4.33%)
Dec 30, 2004	13.04	13.08	12.69	12.78	11,213	-0.29(-2.18%)
Dec 29, 2004	12.99	13.21	12.99	13.06	18,251	-0.08(-0.64%)
Dec 28, 2004	13.10	13.15	12.99	13.14	8,708	-0.12(-0.89%)
Dec 27, 2004	13.40	13.41	13.23	13.26	14,076	+0.13(+1.02%)
Dec 23, 2004	13.15	13.24	13.07	13.13	13,956	+0.15(+1.16%)
Dec 22, 2004	12.81	12.98	12.70	12.98	23,738	+0.12(+0.91%)
Dec 21, 2004	12.43	13.08	12.43	12.86	62,030	+0.87(+7.27%)
Dec 20, 2004	12.45	12.45	11.87	11.99	119,170	-0.16(-1.31%)
Dec 17, 2004	11.97	12.21	11.97	12.15	15,507	-0.01(-0.07%)
Dec 16, 2004	11.89	12.28	11.89	12.16	10,855	-0.08(-0.69%)
Dec 15, 2004	12.16	12.31	12.16	12.24	17,177	-0.08(-0.61%)
Dec 14, 2004	12.16	12.32	12.12	12.31	6,680	+0.08(+0.62%)
Dec 13, 2004	12.09	12.24	11.89	12.24	14,911	+0.19(+1.60%)
Dec 10, 2004	11.44	12.09	11.44	12.05	12,286	+0.19(+1.63%)
Dec 09, 2004	11.74	11.86	11.74	11.85	8,946	+0.12(+1.00%)
Dec 08, 2004	11.46	12.16	11.41	11.74	14,314	+0.43(+3.78%)
Dec 07, 2004	11.52	12.30	11.03	11.31	34,832	-0.05(-0.44%)
Dec 06, 2004	11.45	11.98	11.36	11.36	13,360	-0.38(-3.21%)
Dec 03, 2004	11.92	12.01	11.74	11.74	16,342	-0.14(-1.20%)
Dec 02, 2004	11.81	11.96	11.71	11.88	23,500	+0.28(+2.38%)

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.