Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.19	15.36	14.84	14.88	2,885,326	-0.38(-2.51%)
Feb 25, 2005	15.16	15.26	15.00	15.26	1,773,341	+0.14(+0.92%)
Feb 24, 2005	15.02	15.21	14.96	15.12	1,669,779	+0.11(+0.70%)
Feb 23, 2005	15.10	15.12	14.99	15.02	1,475,622	+0.03(+0.22%)
Feb 22, 2005	15.07	15.27	14.92	14.99	1,745,424	-0.08(-0.55%)
Feb 18, 2005	15.40	15.40	15.03	15.07	2,545,463	-0.33(-2.13%)
Feb 17, 2005	15.46	15.48	15.26	15.40	1,905,360	-0.09(-0.57%)
Feb 16, 2005	15.92	15.92	15.46	15.49	2,025,131	-0.45(-2.82%)
Feb 15, 2005	15.90	15.96	15.73	15.93	1,603,499	+0.04(+0.24%)
Feb 14, 2005	15.91	16.05	15.87	15.90	1,015,987	-0.08(-0.49%)
Feb 11, 2005	15.84	16.02	15.60	15.97	1,699,857	+0.14(+0.91%)
Feb 10, 2005	15.63	15.88	15.55	15.83	1,799,996	+0.21(+1.35%)
Feb 09, 2005	15.77	15.95	15.59	15.62	1,599,717	-0.18(-1.16%)
Feb 08, 2005	15.72	15.81	15.64	15.80	2,086,728	+0.08(+0.49%)
Feb 07, 2005	15.60	15.82	15.48	15.72	2,599,855	+0.07(+0.46%)
Feb 04, 2005	15.85	15.86	15.57	15.65	4,038,556	-0.58(-3.59%)
Feb 03, 2005	16.16	16.25	15.98	16.23	1,965,155	+0.00(+0.00%)
Feb 02, 2005	16.35	16.35	16.06	16.23	2,066,196	-0.06(-0.37%)
Feb 01, 2005	16.41	16.41	16.21	16.30	2,123,290	-0.12(-0.71%)
Jan 31, 2005	16.38	16.45	16.31	16.41	2,813,823	+0.27(+1.65%)
Jan 28, 2005	16.10	16.35	15.95	16.15	3,306,598	+0.01(+0.07%)
Jan 27, 2005	15.90	16.16	15.85	16.13	2,379,223	+0.23(+1.43%)
Jan 26, 2005	15.69	16.00	15.69	15.91	2,055,029	+0.23(+1.49%)
Jan 25, 2005	15.44	15.74	15.39	15.67	2,503,497	+0.27(+1.73%)
Jan 24, 2005	15.40	15.50	15.32	15.41	2,340,680	+0.02(+0.11%)
Jan 21, 2005	15.64	15.75	15.36	15.39	2,400,296	-0.21(-1.35%)
Jan 20, 2005	16.00	16.00	15.60	15.60	3,538,757	-0.50(-3.10%)
Jan 19, 2005	16.33	16.35	16.08	16.10	3,367,474	-0.23(-1.43%)
Jan 18, 2005	16.03	16.33	15.96	16.33	3,974,438	+0.38(+2.37%)
Jan 14, 2005	16.05	16.12	15.96	15.96	3,567,214	-0.12(-0.73%)
Jan 13, 2005	16.06	16.29	16.02	16.07	3,998,392	+0.03(+0.17%)
Jan 12, 2005	15.67	16.05	15.67	16.05	3,747,502	+0.38(+2.45%)
Jan 11, 2005	15.55	15.71	15.44	15.66	2,174,621	-0.02(-0.11%)
Jan 10, 2005	15.79	15.84	15.50	15.68	2,940,799	-0.07(-0.46%)
Jan 07, 2005	16.10	16.38	15.73	15.75	10,263,441	+0.56(+3.65%)
Jan 06, 2005	14.60	15.29	14.60	15.20	2,696,393	+0.56(+3.79%)
Jan 05, 2005	15.03	15.03	14.53	14.64	3,412,141	-0.43(-2.87%)
Jan 04, 2005	15.21	15.24	14.95	15.07	1,512,004	-0.04(-0.26%)
Jan 03, 2005	15.40	15.44	14.99	15.11	1,893,472	-0.29(-1.87%)
Dec 31, 2004	15.49	15.52	15.38	15.40	653,430	-0.06(-0.36%)
Dec 30, 2004	15.33	15.49	15.25	15.46	1,168,719	+0.13(+0.87%)
Dec 29, 2004	15.35	15.45	15.25	15.32	601,019	-0.03(-0.18%)
Dec 28, 2004	14.99	15.35	14.97	15.35	1,025,533	+0.43(+2.90%)
Dec 27, 2004	15.30	15.32	14.92	14.92	1,219,329	-0.33(-2.18%)
Dec 23, 2004	15.35	15.35	14.99	15.25	1,886,989	-0.09(-0.58%)
Dec 22, 2004	15.25	15.52	15.17	15.34	1,917,067	+0.20(+1.32%)
Dec 21, 2004	15.23	15.41	15.09	15.14	2,112,664	+0.02(+0.15%)
Dec 20, 2004	14.99	15.13	14.87	15.12	2,846,783	+0.34(+2.29%)
Dec 17, 2004	15.55	15.55	14.78	14.78	4,029,911	-0.71(-4.59%)
Dec 16, 2004	15.61	15.63	15.41	15.49	2,518,987	-0.08(-0.53%)
Dec 15, 2004	15.57	15.66	15.55	15.57	1,494,894	+0.02(+0.11%)
Dec 14, 2004	15.57	15.64	15.52	15.56	1,390,612	-0.02(-0.11%)
Dec 13, 2004	15.85	15.85	15.56	15.57	1,900,136	-0.03(-0.21%)
Dec 10, 2004	15.39	15.61	15.30	15.61	2,721,788	+0.22(+1.44%)
Dec 09, 2004	15.38	15.39	15.18	15.39	1,394,214	+0.01(+0.04%)
Dec 08, 2004	15.19	15.46	15.16	15.38	1,488,410	+0.18(+1.21%)
Dec 07, 2004	15.27	15.29	15.12	15.20	2,028,913	-0.06(-0.40%)
Dec 06, 2004	15.22	15.31	15.00	15.26	2,029,634	+0.04(+0.25%)
Dec 03, 2004	15.12	15.27	15.00	15.22	2,509,261	+0.09(+0.59%)
Dec 02, 2004	15.18	15.26	15.07	15.13	713,947	-0.04(-0.29%)

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.